Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
259,62-1,03 (-0,40%)
No fechamento: 04:00PM EDT
261,85 +2,23 (+0,86%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220916C000800002022-05-24 11:32AM EDT80.00177.25178.00182.00-3.25-1.80%14695.70%
MSFT220916C000850002022-05-17 3:41PM EDT85.00181.25173.55177.000.00-4298.73%
MSFT220916C000900002022-05-20 2:35PM EDT90.00158.37168.60172.000.00-21494.58%
MSFT220916C000950002022-04-12 10:22AM EDT95.00194.38159.15162.150.00-140.00%
MSFT220916C001000002022-05-23 9:31AM EDT100.00156.00158.70162.400.00-216990.38%
MSFT220916C001050002022-04-27 11:01AM EDT105.00182.50153.05157.350.00-1779.69%
MSFT220916C001100002022-02-15 12:57PM EDT110.00189.77182.90184.800.00-326249.30%
MSFT220916C001150002022-05-23 3:20PM EDT115.00145.60143.05147.500.00-2473.73%
MSFT220916C001200002022-05-23 3:14PM EDT120.00140.50138.05142.500.00-113270.22%
MSFT220916C001250002022-05-12 9:51AM EDT125.00130.45133.85138.000.00-55975.61%
MSFT220916C001300002022-05-18 9:32AM EDT130.00135.00128.90132.800.00-217371.19%
MSFT220916C001350002022-05-19 2:05PM EDT135.00119.64124.15127.950.00-1745369.80%
MSFT220916C001400002022-05-11 12:12PM EDT140.00119.75118.70123.000.00-357064.47%
MSFT220916C001450002022-05-13 1:20PM EDT145.00116.90113.55118.300.00-136461.99%
MSFT220916C001500002022-05-23 2:00PM EDT150.00111.50109.00113.000.00-159259.55%
MSFT220916C001550002022-05-23 12:03PM EDT155.00107.50104.00108.000.00-174856.49%
MSFT220916C001600002022-05-23 1:01PM EDT160.00101.9099.05103.000.00-278953.74%
MSFT220916C001650002022-05-16 3:35PM EDT165.0094.3294.5098.500.00-876054.22%
MSFT220916C001700002022-05-24 11:53AM EDT170.0090.0089.5593.75+4.31+5.03%147052.20%
MSFT220916C001750002022-05-20 1:24PM EDT175.0077.3285.6089.150.00-182853.20%
MSFT220916C001800002022-05-20 3:01PM EDT180.0072.5380.8584.600.00-168251.83%
MSFT220916C001850002022-05-24 9:35AM EDT185.0077.1076.3579.75-0.54-0.70%12,60250.21%
MSFT220916C001900002022-05-19 9:48AM EDT190.0067.9971.9073.700.00-171249.73%
MSFT220916C001950002022-05-23 11:28AM EDT195.0068.4067.4070.750.00-147453.56%
MSFT220916C002000002022-05-23 12:29PM EDT200.0065.7563.0566.050.00-111,42651.15%
MSFT220916C002050002022-05-17 2:20PM EDT205.0062.9158.5561.500.00-3013049.13%
MSFT220916C002100002022-05-24 2:12PM EDT210.0055.6053.8056.90+1.46+2.70%41,93046.89%
MSFT220916C002150002022-05-23 10:25AM EDT215.0048.8049.5553.050.00-217746.47%
MSFT220916C002200002022-05-23 11:04AM EDT220.0046.2045.6048.700.00-471,27344.59%
MSFT220916C002250002022-05-17 12:19PM EDT225.0047.1641.6544.950.00-117143.91%
MSFT220916C002300002022-05-23 3:44PM EDT230.0038.9837.4540.400.00-2759541.29%
MSFT220916C002350002022-05-20 12:47PM EDT235.0028.7734.1037.250.00-318041.40%
MSFT220916C002400002022-05-24 2:15PM EDT240.0031.8530.5033.50+0.45+1.43%51,35140.02%
MSFT220916C002450002022-05-24 3:45PM EDT245.0029.1028.6530.00+0.35+1.22%2131738.87%
MSFT220916C002500002022-05-24 12:13PM EDT250.0024.4525.4526.70-1.25-4.86%334,06137.83%
MSFT220916C002550002022-05-24 2:19PM EDT255.0022.7022.4523.65+0.70+3.18%31983736.96%
MSFT220916C002600002022-05-24 3:55PM EDT260.0019.5019.6521.30+0.14+0.72%1681,32037.00%
MSFT220916C002650002022-05-24 3:39PM EDT265.0018.0017.0018.30+0.90+5.26%5198535.60%
MSFT220916C002700002022-05-24 3:22PM EDT270.0014.9014.7015.60+0.11+0.74%823,63334.41%
MSFT220916C002750002022-05-24 3:00PM EDT275.0011.8512.5013.70-0.95-7.42%311,04534.27%
MSFT220916C002800002022-05-24 3:44PM EDT280.0011.0210.3011.40+0.91+9.00%767,76233.09%
MSFT220916C002850002022-05-24 3:51PM EDT285.009.008.859.40+0.10+1.12%392,70532.07%
MSFT220916C002900002022-05-24 3:56PM EDT290.007.407.308.00+0.25+3.50%375,43931.84%
MSFT220916C002950002022-05-24 3:35PM EDT295.006.206.006.55+0.53+9.35%112,08031.15%
MSFT220916C003000002022-05-24 3:58PM EDT300.005.154.705.50+0.50+10.75%40310,78030.96%
MSFT220916C003050002022-05-24 1:55PM EDT305.003.783.004.45+0.08+2.16%692,90630.43%
MSFT220916C003100002022-05-24 3:42PM EDT310.003.453.003.60+0.45+15.00%233,73730.04%
MSFT220916C003150002022-05-24 2:40PM EDT315.002.522.473.00-0.13-4.91%1413,08530.01%
MSFT220916C003200002022-05-24 2:07PM EDT320.002.001.922.53-0.10-4.76%716,78730.13%
MSFT220916C003250002022-05-24 12:02PM EDT325.001.521.492.10-0.03-1.94%12,05230.12%
MSFT220916C003300002022-05-24 3:18PM EDT330.001.351.251.76+0.16+13.45%177,21030.21%
MSFT220916C003350002022-05-24 11:09AM EDT335.000.900.861.48-0.06-6.25%32,74130.35%
MSFT220916C003400002022-05-24 3:57PM EDT340.000.910.830.95+0.14+18.18%184,89128.82%
MSFT220916C003450002022-05-24 3:37PM EDT345.000.840.500.93+0.20+31.25%81,92829.90%
MSFT220916C003500002022-05-24 1:07PM EDT350.000.530.530.800.00-163,82230.20%
MSFT220916C003550002022-05-24 2:39PM EDT355.000.450.320.71-0.04-8.16%21,43730.65%
MSFT220916C003600002022-05-23 10:40AM EDT360.000.400.300.500.00-74,37529.91%
MSFT220916C003650002022-05-23 2:55PM EDT365.000.310.180.830.00-1441,63433.73%
MSFT220916C003700002022-05-23 2:34PM EDT370.000.300.150.350.00-21,59230.23%
MSFT220916C003750002022-05-24 11:49AM EDT375.000.220.090.410.00-941,88931.91%
MSFT220916C003800002022-05-24 12:45PM EDT380.000.200.150.22+0.01+5.26%11,74530.08%
MSFT220916C003850002022-05-24 11:44AM EDT385.000.190.080.33-0.01-5.00%5241332.72%
MSFT220916C003900002022-05-24 11:42AM EDT390.000.150.070.30+0.01+7.14%10299833.15%
MSFT220916C003950002022-05-24 11:36AM EDT395.000.140.060.280.00-8084433.69%
MSFT220916C004000002022-05-24 3:50PM EDT400.000.090.050.20-0.03-25.00%683,57633.06%
MSFT220916C004050002022-05-23 1:53PM EDT405.000.130.000.640.00-9449839.92%
MSFT220916C004100002022-05-24 12:45PM EDT410.000.120.020.23+0.04+50.00%14999835.25%
MSFT220916C004150002022-03-31 2:09PM EDT415.001.040.210.510.00-153540.26%
MSFT220916C004200002022-05-24 11:52AM EDT420.000.070.010.20-0.01-12.50%8690436.18%
MSFT220916C004250002022-05-23 2:00PM EDT425.000.080.000.750.00-4093544.48%
MSFT220916C004300002022-05-19 3:56PM EDT430.000.050.050.180.00-11,27337.21%
MSFT220916C004350002022-05-23 2:01PM EDT435.000.090.000.170.00-802,69337.65%
MSFT220916C004400002022-05-24 3:29PM EDT440.000.060.020.12+0.01+20.00%4753,03136.87%
MSFT220916C004500002022-05-23 3:43PM EDT450.000.060.000.500.00-3013,09145.73%
MSFT220916C004600002022-05-10 12:35PM EDT460.000.040.000.550.00-10074147.85%
MSFT220916C004700002022-04-29 3:40PM EDT470.000.110.000.720.00-1041951.32%
MSFT220916C004800002022-05-04 1:23PM EDT480.000.050.010.030.00-35192636.72%
MSFT220916C004900002022-05-24 10:19AM EDT490.000.030.020.11-0.03-50.00%135742.87%
MSFT220916C005000002022-05-03 12:12PM EDT500.000.030.000.490.00-801,66852.64%
MSFT220916C005200002022-05-23 11:38AM EDT520.000.020.010.080.00-302,41844.82%
Opções de vendapara16 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220916P000800002022-05-23 2:16PM EDT80.000.090.020.090.00-86,02476.37%
MSFT220916P000850002022-05-24 10:49AM EDT85.000.090.010.21-0.05-35.71%11241878.13%
MSFT220916P000900002022-05-24 10:47AM EDT90.000.130.010.23+0.01+8.33%1301,52375.00%
MSFT220916P000950002022-04-06 1:23PM EDT95.000.120.050.430.00-531377.64%
MSFT220916P001000002022-05-24 11:40AM EDT100.000.140.100.29-0.06-30.00%1641,35371.97%
MSFT220916P001050002022-05-24 11:28AM EDT105.000.210.040.20-0.24-53.33%116464.65%
MSFT220916P001100002022-05-24 3:14PM EDT110.000.200.030.37-0.02-9.09%284765.43%
MSFT220916P001150002022-05-24 3:12PM EDT115.000.240.200.25-0.06-20.00%2814563.18%
MSFT220916P001200002022-05-23 2:15PM EDT120.000.300.160.400.00-11,07061.91%
MSFT220916P001250002022-05-20 10:04AM EDT125.000.400.301.070.00-126167.43%
MSFT220916P001300002022-05-20 3:37PM EDT130.000.630.270.640.00-11,81360.11%
MSFT220916P001350002022-05-20 3:25PM EDT135.000.780.340.740.00-120658.69%
MSFT220916P001400002022-05-20 1:17PM EDT140.000.940.440.860.00-185757.50%
MSFT220916P001450002022-05-20 3:34PM EDT145.000.980.530.990.00-158256.08%
MSFT220916P001500002022-05-24 1:31PM EDT150.000.990.831.13+0.14+16.47%212,19155.74%
MSFT220916P001550002022-05-23 11:14AM EDT155.001.200.791.27+0.14+13.21%1096653.35%
MSFT220916P001600002022-05-24 2:42PM EDT160.001.280.931.46-0.02-1.54%42,13752.01%
MSFT220916P001650002022-05-20 12:42PM EDT165.002.001.131.670.00-871250.84%
MSFT220916P001700002022-05-24 2:49PM EDT170.001.771.311.90+0.14+8.59%351,52851.42%
MSFT220916P001750002022-05-24 12:47PM EDT175.002.111.552.20+0.28+15.30%262,12450.27%
MSFT220916P001800002022-05-24 2:49PM EDT180.002.351.932.54+0.27+12.98%752,23049.13%
MSFT220916P001850002022-05-23 12:12PM EDT185.002.472.182.900.00-22,82947.91%
MSFT220916P001900002022-05-24 3:57PM EDT190.003.052.473.30+0.21+7.39%171,37546.67%
MSFT220916P001950002022-05-24 11:45AM EDT195.003.943.303.80+0.49+14.20%61,45045.64%
MSFT220916P002000002022-05-24 3:36PM EDT200.004.003.904.35+0.22+5.82%104,81244.57%
MSFT220916P002050002022-05-23 12:40PM EDT205.004.404.455.050.00-881,79043.76%
MSFT220916P002100002022-05-24 3:27PM EDT210.005.404.905.75+0.30+5.88%24,91342.70%
MSFT220916P002150002022-05-23 2:57PM EDT215.005.855.306.550.00-302,10441.69%
MSFT220916P002200002022-05-24 2:09PM EDT220.007.306.807.50+0.69+10.44%102,58240.83%
MSFT220916P002250002022-05-23 2:53PM EDT225.008.307.708.55+0.60+7.79%62,06339.94%
MSFT220916P002300002022-05-24 2:24PM EDT230.009.008.809.65+0.25+2.86%413,29538.91%
MSFT220916P002350002022-05-24 3:36PM EDT235.0010.4010.1510.85+0.40+4.00%1132,44937.83%
MSFT220916P002400002022-05-24 2:12PM EDT240.0012.0010.7012.45+0.60+5.26%393,89137.28%
MSFT220916P002450002022-05-24 10:40AM EDT245.0015.3513.0014.10+2.40+18.53%1562,79536.52%
MSFT220916P002500002022-05-24 1:53PM EDT250.0015.4314.7515.90+0.68+4.61%2904,91835.73%
MSFT220916P002550002022-05-24 3:39PM EDT255.0016.7016.7017.90+0.05+0.30%4512,54434.99%
MSFT220916P002600002022-05-24 3:16PM EDT260.0019.8719.0520.00+0.57+2.95%2184,69334.11%
MSFT220916P002650002022-05-24 12:09PM EDT265.0022.5520.1022.50+1.85+8.94%283,00833.59%
MSFT220916P002700002022-05-24 1:43PM EDT270.0025.0023.8525.10+1.55+6.61%293,41332.90%
MSFT220916P002750002022-05-24 3:04PM EDT275.0028.0026.7028.00+1.50+5.66%32,39632.38%
MSFT220916P002800002022-05-24 10:20AM EDT280.0030.3528.3531.05+0.55+1.85%55,69431.78%
MSFT220916P002850002022-05-24 9:59AM EDT285.0035.6031.6534.35+2.50+7.55%25,06631.28%
MSFT220916P002900002022-05-24 10:20AM EDT290.0041.1935.0537.75+4.84+13.31%14,64330.60%
MSFT220916P002950002022-05-24 3:14PM EDT295.0041.3139.3542.15-8.86-17.66%33,13831.64%
MSFT220916P003000002022-05-24 3:39PM EDT300.0043.4043.1045.40-1.60-3.56%224,37129.88%
MSFT220916P003050002022-05-23 2:17PM EDT305.0050.0047.2550.20+2.38+5.00%12,01531.36%
MSFT220916P003100002022-05-24 2:31PM EDT310.0053.8251.8554.25+1.93+3.72%42,01730.80%
MSFT220916P003150002022-05-24 2:31PM EDT315.0057.6456.4558.35+0.59+1.03%62,18729.95%
MSFT220916P003200002022-05-24 11:25AM EDT320.0065.0160.3063.10+3.67+5.98%231,50030.78%
MSFT220916P003250002022-05-23 12:23PM EDT325.0064.9364.2068.200.00-12,61932.66%
MSFT220916P003300002022-05-24 3:10PM EDT330.0071.7069.0072.60+0.76+1.07%61,39832.06%
MSFT220916P003350002022-05-17 12:14PM EDT335.0071.3174.0078.000.00-357234.96%
MSFT220916P003400002022-05-23 10:57AM EDT340.0083.0078.6082.800.00-1059735.63%
MSFT220916P003450002022-05-20 2:39PM EDT345.0097.0983.5087.500.00-1070535.82%
MSFT220916P003500002022-05-19 11:07AM EDT350.0094.7788.3592.300.00-130936.27%
MSFT220916P003550002022-05-19 9:32AM EDT355.00100.1293.6597.500.00-3938.40%
MSFT220916P003600002022-05-23 1:01PM EDT360.00100.2898.25102.500.00-226139.65%
MSFT220916P003650002022-05-13 1:54PM EDT365.00106.00103.25107.500.00-23340.87%
MSFT220916P003700002022-03-18 1:21PM EDT370.0074.9590.1092.250.00-12830.00%
MSFT220916P003750002022-05-17 2:46PM EDT375.00110.50113.25117.500.00-21743.23%
MSFT220916P003800002022-04-22 3:50PM EDT380.00105.77125.60129.500.00-18061.14%
MSFT220916P003850002022-04-13 1:03PM EDT385.0099.55123.50125.950.00-49535.66%
MSFT220916P003900002022-02-10 1:47PM EDT390.0088.64109.00113.500.00-1430.00%
MSFT220916P003950002022-05-18 10:01AM EDT395.00133.00133.25137.500.00-2047.68%
MSFT220916P004000002022-03-28 9:34AM EDT400.0094.34112.00115.550.00-11230.00%
MSFT220916P004050002022-01-26 3:39PM EDT405.00104.75106.70110.950.00-3890.00%
MSFT220916P004100002022-05-09 10:09AM EDT410.00144.00148.25152.500.00-2650.79%
MSFT220916P004150002021-11-22 2:29PM EDT415.0080.9187.4588.750.00-120650.00%
MSFT220916P004200002022-01-28 10:34AM EDT420.00124.02121.45125.450.00-41590.00%
MSFT220916P004250002021-11-10 7:47AM EDT425.00125.7586.6090.200.00-220.00%
MSFT220916P004300002021-11-10 7:47AM EDT430.00129.5090.9094.650.00-2460.00%
MSFT220916P004350002021-11-10 7:47AM EDT435.00133.6595.0598.700.00-14340.00%
MSFT220916P004400002021-11-10 7:47AM EDT440.00138.7599.50103.700.00-2461230.00%
MSFT220916P004500002021-11-10 7:47AM EDT450.00148.27108.50113.000.00-22810.00%
MSFT220916P004600002021-11-30 12:59PM EDT460.00132.60121.15125.200.00-120.00%
MSFT220916P005000002022-01-21 11:16AM EDT500.00201.75210.00214.200.00-100.00%
MSFT220916P005200002022-03-24 9:31AM EDT520.00221.00244.75247.950.00-230.00%