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 comprapara18 de novembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT221118C001250002022-08-04 2:03PM EDT125.00158.00160.40163.800.00-1287.67%
MSFT221118C001500002022-07-29 1:28PM EDT150.00130.10135.75139.400.00-111675.68%
MSFT221118C001600002022-08-16 12:06PM EDT160.00133.61126.15129.050.00-121269.31%
MSFT221118C001700002022-08-15 3:56PM EDT170.00124.26116.45119.450.00-454665.99%
MSFT221118C001750002022-08-16 11:52AM EDT175.00118.97111.25114.550.00-54862.49%
MSFT221118C001800002022-08-15 3:33PM EDT180.00114.58106.55109.650.00-132860.91%
MSFT221118C001850002022-06-21 12:21PM EDT185.0072.7581.0084.350.00-130.00%
MSFT221118C001900002022-08-12 3:28PM EDT190.00102.1596.90100.200.00-1457.76%
MSFT221118C001950002022-08-16 11:37AM EDT195.0099.3891.8595.300.00-21754.92%
MSFT221118C002000002022-08-19 9:58AM EDT200.0089.1187.3590.40-4.49-4.80%48553.58%
MSFT221118C002050002022-08-15 3:39PM EDT205.0090.0782.8085.650.00-114352.32%
MSFT221118C002100002022-08-15 3:11PM EDT210.0085.3577.6580.600.00-53955.05%
MSFT221118C002150002022-08-17 2:13PM EDT215.0079.9673.0575.500.00-11251.56%
MSFT221118C002200002022-08-16 2:21PM EDT220.0076.0668.5570.550.00-4814048.69%
MSFT221118C002250002022-08-18 1:30PM EDT225.0069.6664.0066.050.00-18847.35%
MSFT221118C002300002022-08-19 3:52PM EDT230.0059.9559.6561.30-5.45-8.33%2629245.08%
MSFT221118C002350002022-08-19 10:01AM EDT235.0056.4055.1557.35-2.97-5.00%8310,16645.07%
MSFT221118C002400002022-08-19 3:13PM EDT240.0050.8850.8052.15-4.47-8.08%217341.35%
MSFT221118C002450002022-08-18 3:49PM EDT245.0051.1046.0048.450.00-9434941.55%
MSFT221118C002500002022-08-17 10:38AM EDT250.0046.4042.2543.650.00-1,40074738.77%
MSFT221118C002550002022-08-18 12:27PM EDT255.0041.9737.9539.600.00-375637.63%
MSFT221118C002600002022-08-19 2:52PM EDT260.0034.4533.9535.80-5.54-13.85%181,62336.77%
MSFT221118C002650002022-08-19 2:52PM EDT265.0030.6030.3531.70-4.40-12.57%170935.04%
MSFT221118C002700002022-08-19 10:24AM EDT270.0028.0026.3028.55-2.90-9.39%42,85434.91%
MSFT221118C002750002022-08-19 11:47AM EDT275.0024.5223.3024.40-2.34-8.71%1012,28632.58%
MSFT221118C002800002022-08-19 3:49PM EDT280.0020.7019.6021.70-2.22-9.69%193,98132.59%
MSFT221118C002850002022-08-19 3:58PM EDT285.0017.5017.1017.80-3.21-15.50%2773,55230.13%
MSFT221118C002900002022-08-19 3:53PM EDT290.0014.8014.2514.85-1.70-10.30%1,7384,65728.97%
MSFT221118C002950002022-08-19 3:51PM EDT295.0012.3512.1012.30-2.40-16.27%3172,52028.10%
MSFT221118C003000002022-08-19 3:55PM EDT300.009.929.8510.00-1.68-14.48%3014,03427.24%
MSFT221118C003050002022-08-19 3:55PM EDT305.007.977.508.10-1.33-14.30%2511,85426.65%
MSFT221118C003100002022-08-19 3:26PM EDT310.006.315.956.40-1.79-22.10%753,08125.98%
MSFT221118C003150002022-08-19 2:55PM EDT315.004.904.805.00-1.25-20.33%522,11825.42%
MSFT221118C003200002022-08-19 3:59PM EDT320.003.773.603.80-1.08-22.27%2479,43724.81%
MSFT221118C003250002022-08-19 3:46PM EDT325.002.772.732.90-1.08-28.05%227,11824.45%
MSFT221118C003300002022-08-19 2:18PM EDT330.002.092.022.20-0.84-28.67%1721,91224.17%
MSFT221118C003350002022-08-19 3:19PM EDT335.001.571.491.64-0.57-26.64%142,08923.89%
MSFT221118C003400002022-08-19 12:51PM EDT340.001.221.101.23-0.30-19.74%471,32723.75%
MSFT221118C003450002022-08-19 1:51PM EDT345.000.890.820.93-0.26-22.61%4992123.72%
MSFT221118C003500002022-08-19 2:52PM EDT350.000.670.630.70-0.28-29.47%2014,19923.69%
MSFT221118C003550002022-08-19 11:54AM EDT355.000.550.430.54-0.19-25.68%5438823.83%
MSFT221118C003600002022-08-19 11:15AM EDT360.000.440.350.40-0.18-29.03%5436923.79%
MSFT221118C003650002022-08-19 11:52AM EDT365.000.340.260.33-0.11-24.44%652324.20%
MSFT221118C003700002022-08-18 12:13PM EDT370.000.340.170.260.00-420024.41%
MSFT221118C003750002022-08-15 12:14PM EDT375.000.290.150.210.00-1170424.71%
MSFT221118C003800002022-08-17 10:06AM EDT380.000.260.090.200.00-399725.54%
MSFT221118C003850002022-08-18 3:55PM EDT385.000.150.070.15-0.01-6.25%128025.54%
MSFT221118C003900002022-08-19 9:45AM EDT390.000.130.070.12+0.01+8.33%238225.78%
MSFT221118C003950002022-08-19 9:45AM EDT395.000.100.050.13-0.01-9.09%156526.95%
MSFT221118C004000002022-08-17 11:25AM EDT400.000.110.020.120.00-1018227.59%
MSFT221118C004050002022-08-18 1:47PM EDT405.000.090.010.110.00-2258328.17%
MSFT221118C004100002022-08-12 1:31PM EDT410.000.060.000.090.00-172628.37%
MSFT221118C004150002022-08-12 11:51AM EDT415.000.050.010.080.00-3438828.81%
MSFT221118C004200002022-08-16 10:25AM EDT420.000.030.000.080.00-250329.59%
MSFT221118C004250002022-08-17 2:45PM EDT425.000.050.000.090.00-123830.81%
MSFT221118C004300002022-08-12 11:51AM EDT430.000.030.000.090.00-614331.59%
MSFT221118C004350002022-07-13 2:44PM EDT435.000.050.000.110.00-622933.11%
MSFT221118C004400002022-08-04 10:36AM EDT440.000.030.000.090.00-532133.11%
MSFT221118C004450002022-08-12 2:50PM EDT445.000.020.000.080.00-6114633.50%
MSFT221118C004500002022-05-23 9:51AM EDT450.000.100.000.280.00-12939.65%
MSFT221118C004600002022-08-15 11:56AM EDT460.000.030.000.040.00-612033.20%
Opções de vendapara18 de novembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT221118P001250002022-08-17 11:15AM EDT125.000.030.010.070.00-110558.59%
MSFT221118P001300002022-08-15 3:54PM EDT130.000.050.040.080.00-220658.20%
MSFT221118P001350002022-08-10 10:13AM EDT135.000.060.040.100.00-106056.64%
MSFT221118P001400002022-08-12 9:30AM EDT140.000.070.060.120.00-168755.47%
MSFT221118P001450002022-08-19 10:52AM EDT145.000.140.090.15+0.04+40.00%1036754.69%
MSFT221118P001500002022-08-18 3:47PM EDT150.000.140.100.190.00-256953.32%
MSFT221118P001550002022-08-19 12:30PM EDT155.000.180.130.21+0.04+28.57%1925,06251.86%
MSFT221118P001600002022-08-19 12:42PM EDT160.000.220.190.25+0.03+15.79%178851.07%
MSFT221118P001650002022-08-19 12:41PM EDT165.000.280.240.27+0.07+33.33%159350.00%
MSFT221118P001700002022-08-19 2:25PM EDT170.000.330.260.34+0.04+13.79%551349.17%
MSFT221118P001750002022-08-18 3:02PM EDT175.000.390.350.40+0.06+18.18%162647.85%
MSFT221118P001800002022-08-19 3:52PM EDT180.000.450.400.48+0.07+18.42%2643846.73%
MSFT221118P001850002022-08-18 9:37AM EDT185.000.470.510.560.00-273045.44%
MSFT221118P001900002022-08-19 10:32AM EDT190.000.600.610.67+0.05+9.09%11,87844.39%
MSFT221118P001950002022-08-18 1:46PM EDT195.000.660.700.790.00-11,92043.21%
MSFT221118P002000002022-08-19 3:49PM EDT200.000.900.870.94+0.10+12.50%2191242.16%
MSFT221118P002050002022-08-19 11:42AM EDT205.001.081.041.11+0.16+17.39%21,73541.08%
MSFT221118P002100002022-08-18 3:56PM EDT210.001.221.231.32+0.12+10.91%11,60040.08%
MSFT221118P002150002022-08-19 11:03AM EDT215.001.531.461.55+0.26+20.47%53,15338.99%
MSFT221118P002200002022-08-19 3:44PM EDT220.001.791.731.81+0.32+21.77%92,26337.87%
MSFT221118P002250002022-08-19 2:12PM EDT225.002.102.052.16+0.16+8.25%322,43636.98%
MSFT221118P002300002022-08-19 3:44PM EDT230.002.492.442.54+0.47+23.27%751,62435.97%
MSFT221118P002350002022-08-19 2:46PM EDT235.003.012.893.05+0.54+21.86%771,63535.21%
MSFT221118P002400002022-08-19 3:44PM EDT240.003.483.403.60+0.47+15.61%193,28834.30%
MSFT221118P002450002022-08-19 3:41PM EDT245.004.154.054.20+0.30+7.79%581,09233.28%
MSFT221118P002500002022-08-19 3:54PM EDT250.004.904.755.00+0.78+18.93%1493,78132.54%
MSFT221118P002550002022-08-19 3:01PM EDT255.005.855.705.85+1.05+21.87%621,56431.62%
MSFT221118P002600002022-08-19 3:59PM EDT260.006.806.656.90+1.04+18.06%1204,04730.85%
MSFT221118P002650002022-08-19 3:36PM EDT265.007.857.808.05+1.30+19.85%7379829.97%
MSFT221118P002700002022-08-19 3:41PM EDT270.009.299.159.40+1.64+21.44%1661,97029.14%
MSFT221118P002750002022-08-19 3:58PM EDT275.0010.7510.7010.95+1.62+17.74%632,55028.34%
MSFT221118P002800002022-08-19 3:54PM EDT280.0012.5012.5012.70+1.75+16.28%812,68827.51%
MSFT221118P002850002022-08-19 3:40PM EDT285.0014.5714.4514.65+1.76+13.74%4003,56626.63%
MSFT221118P002900002022-08-19 3:52PM EDT290.0016.6016.6516.85+2.30+16.08%6711,67425.75%
MSFT221118P002950002022-08-19 3:51PM EDT295.0019.0019.1519.40+2.30+13.77%1941,30125.03%
MSFT221118P003000002022-08-19 1:31PM EDT300.0022.2520.8522.45+3.34+17.66%449924.70%
MSFT221118P003050002022-08-19 10:05AM EDT305.0024.4223.6525.40+2.58+11.81%249323.69%
MSFT221118P003100002022-08-19 10:05AM EDT310.0027.7226.5529.40+2.88+11.59%223724.25%
MSFT221118P003150002022-08-02 10:19AM EDT315.0043.5530.7032.650.00-193422.70%
MSFT221118P003200002022-08-18 9:34AM EDT320.0032.8434.3536.900.00-223622.92%
MSFT221118P003250002022-08-18 12:19PM EDT325.0036.1038.5540.600.00-14520.94%
MSFT221118P003300002022-08-19 1:28PM EDT330.0043.8042.7545.10+2.77+6.75%42320.75%
MSFT221118P003350002022-08-19 11:24AM EDT335.0049.4047.6050.05+4.50+10.02%84322.12%
MSFT221118P003400002022-08-19 2:56PM EDT340.0053.9552.0055.10+5.95+12.40%11923.88%
MSFT221118P003450002022-08-12 3:23PM EDT345.0055.0056.9060.150.00-11925.60%
MSFT221118P003500002022-08-17 3:47PM EDT350.0059.0062.1565.050.00-4326.58%
MSFT221118P003550002022-05-25 10:06AM EDT355.0097.9489.9591.900.00-2077.10%
MSFT221118P003600002022-06-10 9:37AM EDT360.00101.8591.3093.800.00-1072.77%
MSFT221118P003700002022-04-13 3:09PM EDT370.0084.97108.40111.300.00-12590.51%
MSFT221118P003750002022-04-25 10:44AM EDT375.00100.50110.70114.900.00--088.63%
MSFT221118P004000002022-04-11 11:36AM EDT400.00114.64135.80138.800.00-1096.66%
MSFT221118P004050002022-08-01 12:06PM EDT405.00125.00117.20119.900.00--039.33%
MSFT221118P004100002022-04-21 1:05PM EDT410.00124.21155.70159.500.00--0119.31%
MSFT221118P004300002022-05-25 10:06AM EDT430.00172.70164.75166.950.00--0103.31%
MSFT221118P004600002022-04-21 1:05PM EDT460.00173.93205.60209.600.00--0134.57%