Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
286,15-4,02 (-1,39%)
No fechamento: 04:00PM EDT
285,03 -1,12 (-0,39%)
Pós-fechamento: 07:28PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de outubro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT221021C001250002022-06-29 12:36PM EDT125.00135.10155.05157.650.00--10.00%
MSFT221021C001300002022-07-27 10:38AM EDT130.00133.86155.15158.850.00--298.73%
MSFT221021C001350002022-08-12 1:02PM EDT135.00154.00150.15153.850.00-1294.46%
MSFT221021C001400002022-06-15 12:02PM EDT140.00110.50115.00118.950.00-120.00%
MSFT221021C001500002022-07-27 2:31PM EDT150.00115.79135.25139.050.00-1884.91%
MSFT221021C001550002022-08-12 1:06PM EDT155.00134.10130.35134.100.00-31482.20%
MSFT221021C001600002022-08-16 2:45PM EDT160.00132.15125.85128.750.00-111879.47%
MSFT221021C001700002022-08-16 2:45PM EDT170.00122.10115.75118.900.00-404672.53%
MSFT221021C001750002022-08-12 2:20PM EDT175.00114.68110.80113.900.00-3369.34%
MSFT221021C001800002022-08-16 2:46PM EDT180.00112.00106.05108.650.00-2210265.93%
MSFT221021C001850002022-08-16 2:45PM EDT185.00107.30101.25104.000.00-43365.33%
MSFT221021C001900002022-08-16 1:56PM EDT190.00103.7096.3599.000.00-713862.43%
MSFT221021C001950002022-08-16 2:43PM EDT195.0097.5591.8593.850.00-18360.56%
MSFT221021C002000002022-08-16 11:42AM EDT200.0092.9586.6589.100.00-2812457.46%
MSFT221021C002050002022-08-16 2:11PM EDT205.0090.3581.9584.350.00-25456.16%
MSFT221021C002100002022-08-12 3:29PM EDT210.0081.9076.9579.600.00-210253.70%
MSFT221021C002150002022-08-04 12:41PM EDT215.0069.5572.1574.750.00-12051.50%
MSFT221021C002200002022-08-16 2:23PM EDT220.0074.8867.1069.900.00-549455.51%
MSFT221021C002250002022-08-18 1:30PM EDT225.0068.1862.6564.400.00-113749.76%
MSFT221021C002300002022-08-19 2:12PM EDT230.0058.5057.6560.15-4.65-7.36%17349.57%
MSFT221021C002350002022-08-19 12:59PM EDT235.0054.4553.1054.60-3.84-6.59%1313843.88%
MSFT221021C002400002022-08-18 12:44PM EDT240.0053.0048.2550.450.00-2715043.73%
MSFT221021C002450002022-08-19 2:32PM EDT245.0044.7444.1545.70-4.16-8.51%128241.10%
MSFT221021C002500002022-08-19 2:32PM EDT250.0040.2439.6540.60-3.96-8.96%10270037.24%
MSFT221021C002550002022-08-19 12:59PM EDT255.0036.3034.9037.45-3.10-7.87%490539.19%
MSFT221021C002600002022-08-19 2:10PM EDT260.0031.6531.4533.20-3.80-10.72%262,07737.38%
MSFT221021C002650002022-08-19 3:39PM EDT265.0027.5926.2029.40-3.71-11.85%141,93636.41%
MSFT221021C002700002022-08-19 3:09PM EDT270.0023.4022.5525.40-3.85-14.13%644,07234.58%
MSFT221021C002750002022-08-19 3:42PM EDT275.0019.9119.5020.40-3.79-15.99%5672,71330.16%
MSFT221021C002800002022-08-19 3:57PM EDT280.0016.8516.5517.20-3.08-15.45%2985,00329.43%
MSFT221021C002850002022-08-19 3:54PM EDT285.0013.6513.5013.75-2.10-13.33%7583,42727.61%
MSFT221021C002900002022-08-19 3:54PM EDT290.0010.8010.7010.85-1.70-13.60%55212,04126.36%
MSFT221021C002950002022-08-19 3:54PM EDT295.008.358.308.45-1.65-16.50%1,42011,27125.50%
MSFT221021C003000002022-08-19 3:50PM EDT300.006.306.206.35-1.25-16.56%1,8298,22224.58%
MSFT221021C003050002022-08-19 3:53PM EDT305.004.654.504.65-0.92-16.52%3974,11423.80%
MSFT221021C003100002022-08-19 3:56PM EDT310.003.263.203.30-0.76-18.91%4665,52223.11%
MSFT221021C003150002022-08-19 3:49PM EDT315.002.252.202.30-0.65-22.41%20010,49622.60%
MSFT221021C003200002022-08-19 3:36PM EDT320.001.551.501.58-0.67-30.18%7387,41122.24%
MSFT221021C003250002022-08-19 3:50PM EDT325.001.071.001.07-0.45-29.61%1782,94222.00%
MSFT221021C003300002022-08-19 3:26PM EDT330.000.730.650.73-0.33-31.13%2711,38821.91%
MSFT221021C003350002022-08-19 2:43PM EDT335.000.500.450.51-0.24-32.43%22566522.02%
MSFT221021C003400002022-08-19 3:54PM EDT340.000.330.300.35-0.17-34.00%621,27522.10%
MSFT221021C003450002022-08-19 1:30PM EDT345.000.250.200.26-0.11-30.56%760222.49%
MSFT221021C003500002022-08-19 2:03PM EDT350.000.190.150.18-0.06-24.00%291,76822.61%
MSFT221021C003550002022-08-19 2:25PM EDT355.000.120.100.14-0.08-40.00%81,27623.15%
MSFT221021C003600002022-08-19 11:00AM EDT360.000.140.060.12-0.01-6.67%197023.93%
MSFT221021C003650002022-08-19 2:49PM EDT365.000.070.040.09-0.05-41.67%6054424.22%
MSFT221021C003700002022-08-19 1:40PM EDT370.000.060.050.07-0.03-33.33%33083224.71%
MSFT221021C003750002022-08-19 1:35PM EDT375.000.050.010.06-0.01-16.67%23780825.39%
MSFT221021C003800002022-08-17 12:54PM EDT380.000.060.000.060.00-2174126.47%
MSFT221021C003850002022-08-16 9:48AM EDT385.000.040.020.080.00-532028.42%
MSFT221021C003900002022-08-19 10:29AM EDT390.000.050.000.08+0.01+25.00%423529.49%
MSFT221021C003950002022-08-16 2:03PM EDT395.000.020.000.070.00-310930.08%
MSFT221021C004000002022-08-17 10:56AM EDT400.000.020.000.070.00-11,11431.06%
MSFT221021C004100002022-08-08 9:40AM EDT410.000.020.000.070.00-311733.11%
MSFT221021C004200002022-07-19 3:37PM EDT420.000.010.000.060.00-229534.47%
MSFT221021C004300002022-08-05 10:14AM EDT430.000.030.000.060.00-159736.33%
MSFT221021C004400002022-06-09 12:47PM EDT440.000.060.000.340.00-5001,10846.73%
MSFT221021C004500002022-08-12 9:30AM EDT450.000.050.000.060.00-22038839.84%
Opções de vendapara21 de outubro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT221021P001250002022-08-19 11:10AM EDT125.000.020.000.06+0.01+100.00%1115968.36%
MSFT221021P001300002022-08-19 11:04AM EDT130.000.030.000.070.00-1528166.41%
MSFT221021P001350002022-08-08 9:41AM EDT135.000.030.000.070.00-28663.28%
MSFT221021P001400002022-08-18 11:50AM EDT140.000.030.000.070.00-165860.55%
MSFT221021P001450002022-08-12 11:53AM EDT145.000.030.000.070.00-1,4701,20857.62%
MSFT221021P001500002022-08-19 10:58AM EDT150.000.060.000.08+0.01+20.00%5401,46755.66%
MSFT221021P001550002022-08-12 9:45AM EDT155.000.060.020.090.00-227454.69%
MSFT221021P001600002022-08-17 9:35AM EDT160.000.070.050.100.00-148353.81%
MSFT221021P001650002022-08-19 3:41PM EDT165.000.110.060.11+0.04+57.14%106,36651.95%
MSFT221021P001700002022-08-17 3:41PM EDT170.000.100.090.140.00-12,46651.07%
MSFT221021P001750002022-08-19 3:57PM EDT175.000.150.130.16+0.03+25.00%6833150.49%
MSFT221021P001800002022-08-19 3:57PM EDT180.000.170.140.20+0.04+30.77%293749.32%
MSFT221021P001850002022-08-19 1:46PM EDT185.000.220.180.24+0.06+37.50%11,63647.85%
MSFT221021P001900002022-08-19 3:04PM EDT190.000.270.230.28+0.05+22.73%61,34746.24%
MSFT221021P001950002022-08-19 2:34PM EDT195.000.310.280.34+0.05+19.23%1290844.97%
MSFT221021P002000002022-08-19 2:13PM EDT200.000.380.360.39+0.07+22.58%181,18143.26%
MSFT221021P002050002022-08-18 11:39AM EDT205.000.350.440.480.00-1071942.09%
MSFT221021P002100002022-08-19 3:51PM EDT210.000.540.530.58+0.10+22.73%2822,08640.80%
MSFT221021P002150002022-08-19 3:20PM EDT215.000.690.650.70+0.18+35.29%261,65239.53%
MSFT221021P002200002022-08-19 12:39PM EDT220.000.800.790.85+0.16+25.00%711,30938.31%
MSFT221021P002250002022-08-19 2:56PM EDT225.001.010.961.02+0.22+27.85%2021,67937.00%
MSFT221021P002300002022-08-19 3:43PM EDT230.001.211.181.25+0.21+21.00%1161,38335.88%
MSFT221021P002350002022-08-19 3:53PM EDT235.001.471.461.54+0.28+23.53%1713,03234.82%
MSFT221021P002400002022-08-19 3:43PM EDT240.001.831.801.88+0.42+29.79%2134,35533.69%
MSFT221021P002450002022-08-19 3:51PM EDT245.002.222.212.30+0.48+27.59%1431,96732.61%
MSFT221021P002500002022-08-19 3:56PM EDT250.002.782.732.80+0.52+23.01%5623,10731.49%
MSFT221021P002550002022-08-19 3:59PM EDT255.003.403.353.45+0.71+26.39%2982,90930.52%
MSFT221021P002600002022-08-19 3:59PM EDT260.004.154.104.25+0.95+29.69%9963,15129.59%
MSFT221021P002650002022-08-19 3:54PM EDT265.005.105.055.15+0.98+23.79%4393,37528.49%
MSFT221021P002700002022-08-19 3:47PM EDT270.006.236.156.30+1.28+25.86%7383,55927.55%
MSFT221021P002750002022-08-19 3:55PM EDT275.007.557.507.65+1.25+19.84%8493,99226.56%
MSFT221021P002800002022-08-19 3:59PM EDT280.009.159.109.25+1.55+20.39%4716,16625.56%
MSFT221021P002850002022-08-19 3:55PM EDT285.0011.0510.9511.10+1.93+21.16%2632,34324.47%
MSFT221021P002900002022-08-19 3:54PM EDT290.0013.2013.1513.30+2.01+17.96%2798,08423.44%
MSFT221021P002950002022-08-19 3:12PM EDT295.0016.0514.8016.50+2.25+16.30%521,20323.79%
MSFT221021P003000002022-08-19 1:20PM EDT300.0018.5218.3019.90+2.87+18.34%979423.91%
MSFT221021P003050002022-08-19 9:50AM EDT305.0021.9021.4023.85+3.10+16.49%246824.68%
MSFT221021P003100002022-08-19 12:59PM EDT310.0025.3525.3527.00+3.20+14.45%650222.70%
MSFT221021P003150002022-08-19 1:50PM EDT315.0030.0029.2530.80+4.14+16.01%253921.42%
MSFT221021P003200002022-08-19 3:51PM EDT320.0035.0032.9535.85+3.90+12.54%281923.89%
MSFT221021P003250002022-08-19 10:56AM EDT325.0039.1537.8539.80+4.61+13.35%146121.39%
MSFT221021P003300002022-08-19 3:44PM EDT330.0043.7042.1544.65+4.59+11.74%352022.40%
MSFT221021P003350002022-08-17 12:34PM EDT335.0043.7547.2550.150.00-529927.03%
MSFT221021P003400002022-08-19 12:42PM EDT340.0053.4452.3054.85+4.44+9.06%2127.19%
MSFT221021P003450002022-07-12 3:40PM EDT345.0092.7056.5560.500.00-1032.50%
MSFT221021P003500002022-08-16 3:46PM EDT350.0057.4062.1565.200.00-1232.71%
MSFT221021P003550002022-05-23 10:06AM EDT355.0098.9396.50100.050.00-20108.54%
MSFT221021P003600002022-06-13 9:35AM EDT360.00114.230.000.000.00-100.00%
MSFT221021P003650002022-06-09 10:44AM EDT365.0092.6995.7099.150.00-1089.33%
MSFT221021P003750002022-03-23 3:43PM EDT375.0076.75100.20104.200.00--481.12%
MSFT221021P003800002022-03-17 10:45AM EDT380.0090.50100.35102.550.00--367.32%
MSFT221021P004000002022-08-16 9:51AM EDT400.00108.50112.10115.100.00-1147.36%