Mercado abrirá em 4 h 15 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
255,14+14,81 (+6,16%)
No fechamento: 04:00PM EST
255,14 0,00 (0,00%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT221216C001150002022-11-23 2:53PM EST115.00133.300.000.000.00-1500.00%
MSFT221216C001200002022-11-29 3:57PM EST120.00120.800.000.000.00-200.00%
MSFT221216C001250002022-11-29 10:23AM EST125.00116.150.000.000.00-300.00%
MSFT221216C001300002022-11-10 10:36AM EST130.00107.60123.10126.100.00-101178.86%
MSFT221216C001350002022-11-18 3:58PM EST135.00106.21118.30120.550.00-11147.56%
MSFT221216C001400002022-11-15 12:47PM EST140.00104.74113.70115.900.00-77154.79%
MSFT221216C001450002022-10-11 10:03AM EST145.0083.0092.6595.000.00--10.00%
MSFT221216C001500002022-11-11 3:17PM EST150.0093.14103.40106.200.00-112147.95%
MSFT221216C001550002022-11-23 3:28PM EST155.0093.300.000.000.00-2000.00%
MSFT221216C001600002022-11-23 3:31PM EST160.0087.950.000.000.00-2300.00%
MSFT221216C001650002022-11-10 3:30PM EST165.0076.0088.6090.650.00-217109.28%
MSFT221216C001700002022-11-10 3:23PM EST170.0070.4583.4086.200.00-13117.70%
MSFT221216C001750002022-11-02 1:53PM EST175.0050.9078.6580.850.00-15102.25%
MSFT221216C001800002022-11-23 2:54PM EST180.0069.000.000.000.00-300.00%
MSFT221216C001850002022-11-08 10:43AM EST185.0045.7368.5070.900.00-12690.58%
MSFT221216C001900002022-11-29 2:56PM EST190.0050.500.000.000.00-300.00%
MSFT221216C001950002022-11-30 1:30PM EST195.0048.650.000.000.00-2300.00%
MSFT221216C002000002022-11-29 2:12PM EST200.0040.850.000.000.00-1200.00%
MSFT221216C002050002022-11-30 1:57PM EST205.0041.230.000.000.00-300.00%
MSFT221216C002100002022-11-28 11:31AM EST210.0033.750.000.000.00-500.00%
MSFT221216C002150002022-11-30 3:00PM EST215.0036.140.000.000.00-600.00%
MSFT221216C002200002022-11-30 3:53PM EST220.0034.800.000.000.00-7200.00%
MSFT221216C002225002022-11-28 11:53AM EST222.5022.870.000.000.00-700.00%
MSFT221216C002250002022-11-30 3:50PM EST225.0029.800.000.000.00-2500.00%
MSFT221216C002275002022-11-30 2:52PM EST227.5024.300.000.000.00-3900.00%
MSFT221216C002300002022-11-30 3:59PM EST230.0025.600.000.000.00-24100.00%
MSFT221216C002325002022-11-30 3:16PM EST232.5020.200.000.000.00-40700.00%
MSFT221216C002350002022-11-30 3:59PM EST235.0021.050.000.000.00-18700.00%
MSFT221216C002375002022-11-30 3:50PM EST237.5017.450.000.000.00-8900.00%
MSFT221216C002400002022-11-30 3:58PM EST240.0016.750.000.000.00-64900.00%
MSFT221216C002425002022-11-30 3:54PM EST242.5014.550.000.000.00-1,09700.00%
MSFT221216C002450002022-11-30 3:59PM EST245.0013.000.000.000.00-6,26000.00%
MSFT221216C002475002022-11-30 3:53PM EST247.5010.530.000.000.00-1,85500.00%
MSFT221216C002500002022-11-30 3:59PM EST250.009.500.000.000.00-3,72600.00%
MSFT221216C002525002022-11-30 3:56PM EST252.507.550.000.000.00-5,36000.00%
MSFT221216C002550002022-11-30 3:59PM EST255.006.250.000.000.00-2,09900.00%
MSFT221216C002575002022-11-30 3:59PM EST257.505.000.000.000.00-1,00601.56%
MSFT221216C002600002022-11-30 3:59PM EST260.004.000.000.000.00-3,90503.13%
MSFT221216C002625002022-11-30 3:59PM EST262.502.880.000.000.00-1,16603.13%
MSFT221216C002650002022-11-30 3:59PM EST265.002.240.000.000.00-1,89003.13%
MSFT221216C002675002022-11-30 3:59PM EST267.501.640.000.000.00-46306.25%
MSFT221216C002700002022-11-30 3:59PM EST270.001.130.000.000.00-2,18206.25%
MSFT221216C002750002022-11-30 3:59PM EST275.000.540.000.000.00-51206.25%
MSFT221216C002800002022-11-30 3:59PM EST280.000.270.000.000.00-715012.50%
MSFT221216C002850002022-11-30 3:32PM EST285.000.090.000.000.00-209012.50%
MSFT221216C002900002022-11-30 3:48PM EST290.000.060.000.000.00-138012.50%
MSFT221216C002950002022-11-30 3:57PM EST295.000.050.000.000.00-220012.50%
MSFT221216C003000002022-11-30 3:49PM EST300.000.030.000.000.00-1,053012.50%
MSFT221216C003050002022-11-30 3:54PM EST305.000.040.000.000.00-128012.50%
MSFT221216C003100002022-11-30 3:54PM EST310.000.030.000.000.00-56025.00%
MSFT221216C003150002022-11-30 3:23PM EST315.000.020.000.000.00-167025.00%
MSFT221216C003200002022-11-30 3:22PM EST320.000.020.000.000.00-58025.00%
MSFT221216C003250002022-11-30 1:39PM EST325.000.010.000.000.00-14025.00%
MSFT221216C003300002022-11-29 2:38PM EST330.000.020.000.000.00-4025.00%
MSFT221216C003350002022-11-28 10:04AM EST335.000.010.000.000.00-1025.00%
MSFT221216C003400002022-11-30 12:36PM EST340.000.010.000.000.00-1025.00%
MSFT221216C003500002022-11-23 3:22PM EST350.000.010.000.000.00-402025.00%
MSFT221216C003600002022-11-23 9:30AM EST360.000.010.000.000.00-1025.00%
MSFT221216C003700002022-11-18 2:31PM EST370.000.010.000.020.00-156057.03%
MSFT221216C003800002022-11-01 10:55AM EST380.000.020.000.020.00-41,15060.94%
MSFT221216C003900002022-11-11 3:33PM EST390.000.020.000.010.00-1083160.94%
MSFT221216C004000002022-11-28 9:30AM EST400.000.010.000.000.00-1050.00%
Opções de vendapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT221216P001150002022-11-23 12:40PM EST115.000.010.000.000.00-301050.00%
MSFT221216P001200002022-11-25 11:18AM EST120.000.010.000.000.00-100050.00%
MSFT221216P001250002022-11-28 9:30AM EST125.000.010.000.000.00-1050.00%
MSFT221216P001300002022-11-28 9:48AM EST130.000.010.000.000.00-16050.00%
MSFT221216P001350002022-11-28 3:37PM EST135.000.010.000.000.00-320050.00%
MSFT221216P001400002022-11-29 3:21PM EST140.000.010.000.000.00-2050.00%
MSFT221216P001450002022-11-30 10:29AM EST145.000.010.000.000.00-1050.00%
MSFT221216P001500002022-11-30 2:26PM EST150.000.010.000.000.00-5050.00%
MSFT221216P001550002022-11-30 11:11AM EST155.000.010.000.000.00-4050.00%
MSFT221216P001600002022-11-30 11:06AM EST160.000.010.000.000.00-55050.00%
MSFT221216P001650002022-11-30 1:51PM EST165.000.020.000.000.00-1050.00%
MSFT221216P001700002022-11-30 3:58PM EST170.000.020.000.000.00-135050.00%
MSFT221216P001750002022-11-30 3:31PM EST175.000.030.000.000.00-687050.00%
MSFT221216P001800002022-11-30 3:58PM EST180.000.020.000.000.00-471025.00%
MSFT221216P001850002022-11-30 3:35PM EST185.000.040.000.000.00-328025.00%
MSFT221216P001900002022-11-30 3:57PM EST190.000.060.000.000.00-50025.00%
MSFT221216P001950002022-11-30 3:59PM EST195.000.050.000.000.00-85025.00%
MSFT221216P002000002022-11-30 3:58PM EST200.000.090.000.000.00-327025.00%
MSFT221216P002050002022-11-30 3:59PM EST205.000.110.000.000.00-227025.00%
MSFT221216P002100002022-11-30 3:56PM EST210.000.130.000.000.00-730025.00%
MSFT221216P002150002022-11-30 3:58PM EST215.000.180.000.000.00-578012.50%
MSFT221216P002175002022-11-30 3:50PM EST217.500.270.000.000.00-147012.50%
MSFT221216P002200002022-11-30 3:59PM EST220.000.280.000.000.00-2,900012.50%
MSFT221216P002225002022-11-30 3:54PM EST222.500.370.000.000.00-200012.50%
MSFT221216P002250002022-11-30 3:57PM EST225.000.440.000.000.00-1,836012.50%
MSFT221216P002275002022-11-30 3:52PM EST227.500.560.000.000.00-278012.50%
MSFT221216P002300002022-11-30 3:59PM EST230.000.690.000.000.00-5,803012.50%
MSFT221216P002325002022-11-30 3:59PM EST232.500.870.000.000.00-579012.50%
MSFT221216P002350002022-11-30 3:59PM EST235.001.080.000.000.00-2,09406.25%
MSFT221216P002375002022-11-30 3:59PM EST237.501.420.000.000.00-86806.25%
MSFT221216P002400002022-11-30 3:59PM EST240.001.720.000.000.00-2,46806.25%
MSFT221216P002425002022-11-30 3:55PM EST242.502.290.000.000.00-1,17006.25%
MSFT221216P002450002022-11-30 3:59PM EST245.002.670.000.000.00-2,25306.25%
MSFT221216P002475002022-11-30 3:59PM EST247.503.350.000.000.00-80703.13%
MSFT221216P002500002022-11-30 3:59PM EST250.004.100.000.000.00-2,11603.13%
MSFT221216P002525002022-11-30 3:59PM EST252.505.100.000.000.00-47701.56%
MSFT221216P002550002022-11-30 3:59PM EST255.006.150.000.000.00-18600.10%
MSFT221216P002575002022-11-30 3:59PM EST257.507.330.000.000.00-7200.00%
MSFT221216P002600002022-11-30 3:59PM EST260.008.750.000.000.00-11400.00%
MSFT221216P002625002022-11-30 3:34PM EST262.5012.030.000.000.00-1300.00%
MSFT221216P002650002022-11-30 3:50PM EST265.0013.300.000.000.00-2900.00%
MSFT221216P002700002022-11-30 3:50PM EST270.0017.000.000.000.00-4000.00%
MSFT221216P002750002022-11-30 1:23PM EST275.0032.500.000.000.00-60800.00%
MSFT221216P002800002022-11-30 3:54PM EST280.0026.200.000.000.00-2,90600.00%
MSFT221216P002850002022-11-30 3:30PM EST285.0032.850.000.000.00-2,12900.00%
MSFT221216P002900002022-11-30 3:30PM EST290.0038.850.000.000.00-21400.00%
MSFT221216P002950002022-11-25 9:33AM EST295.0047.080.000.000.00-100.00%
MSFT221216P003000002022-11-30 3:13PM EST300.0049.030.000.000.00-1,88500.00%
MSFT221216P003050002022-10-17 9:14AM EST305.0067.2564.0565.700.00-100147.78%
MSFT221216P003100002022-11-17 3:49PM EST310.0068.4154.7556.950.00-30060.99%
MSFT221216P003150002022-11-16 10:55AM EST315.0073.8259.1562.100.00-30061.33%
MSFT221216P003200002022-11-16 1:36PM EST320.0077.3564.7566.750.00-41066.89%
MSFT221216P003250002022-09-28 2:52PM EST325.0082.9687.1590.700.00--0191.06%
MSFT221216P003300002022-11-09 12:33PM EST330.00103.5074.7077.050.00-1075.81%
MSFT221216P003350002022-09-26 10:45AM EST335.0095.5096.8599.300.00--0197.07%
MSFT221216P003400002022-09-14 9:54AM EST340.0086.95107.65109.350.00-10229.72%
MSFT221216P003500002022-10-03 2:40PM EST350.00109.00126.80129.650.00-40287.28%
MSFT221216P003600002022-08-15 1:53PM EST360.0066.65106.30109.400.00-80120.29%
MSFT221216P003700002022-09-19 11:03AM EST370.00128.40131.40134.300.00-10227.94%
MSFT221216P003800002022-10-27 8:40AM EST380.00150.95131.50133.550.00-10173.05%
MSFT221216P003900002022-10-17 1:37PM EST390.00152.37148.25151.150.00--0226.11%
MSFT221216P004000002022-08-09 11:32AM EST400.00120.26142.50146.100.00-50121.34%