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
285,00 -1,15 (-0,40%)
Pós-fechamento: 07:59PM EDT
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
MSFT221216C001250002022-07-28 2:55PM EDT125.00153.00160.85163.850.00-5480.32%
MSFT221216C001300002022-07-06 3:50PM EDT130.00137.35151.75155.200.00-130.00%
MSFT221216C001350002022-07-19 12:42PM EDT135.00123.90156.80158.050.00--1107.65%
MSFT221216C001600002022-08-15 11:55AM EDT160.00133.35126.45129.100.00-5162.37%
MSFT221216C001650002022-07-25 10:45AM EDT165.0095.55121.65124.100.00--560.28%
MSFT221216C001700002022-07-29 12:13PM EDT170.00110.40116.65119.400.00-1158.52%
MSFT221216C001750002022-07-15 12:23PM EDT175.0084.76116.45118.800.00--177.24%
MSFT221216C001800002022-08-17 12:32PM EDT180.00113.13106.75109.900.00---54.91%
MSFT221216C001850002022-08-15 3:27PM EDT185.00110.18102.00105.200.00-372153.72%
MSFT221216C001900002022-08-16 1:11PM EDT190.00104.5697.35100.450.00-4552.53%
MSFT221216C001950002022-08-15 3:27PM EDT195.00100.4992.3595.450.00-425356.34%
MSFT221216C002000002022-08-19 10:59AM EDT200.0089.1087.8090.55-6.18-6.49%320553.84%
MSFT221216C002050002022-08-17 12:34PM EDT205.0089.4083.2585.200.00-124749.76%
MSFT221216C002100002022-08-15 2:24PM EDT210.0085.9278.6580.750.00-134248.91%
MSFT221216C002150002022-08-18 2:03PM EDT215.0079.3073.8076.400.00-14748.19%
MSFT221216C002200002022-08-18 10:06AM EDT220.0073.9069.3071.500.00-528545.69%
MSFT221216C002250002022-08-16 11:01AM EDT225.0070.0364.7067.500.00-746745.66%
MSFT221216C002300002022-08-18 3:48PM EDT230.0065.5560.6562.400.00-13821442.55%
MSFT221216C002350002022-08-10 12:17PM EDT235.0058.3056.2057.700.00-245840.49%
MSFT221216C002400002022-08-18 3:33PM EDT240.0057.3052.0553.700.00-15544239.98%
MSFT221216C002450002022-08-18 2:41PM EDT245.0052.3047.6050.200.00-5554140.29%
MSFT221216C002500002022-08-18 3:15PM EDT250.0048.9044.0546.100.00-444139.07%
MSFT221216C002550002022-08-18 10:06AM EDT255.0043.6540.1542.100.00-31,22237.89%
MSFT221216C002600002022-08-19 3:39PM EDT260.0036.8535.9538.20-2.85-7.18%251,16336.70%
MSFT221216C002650002022-08-19 2:53PM EDT265.0032.9132.3533.70-3.24-8.96%21,44134.30%
MSFT221216C002700002022-08-19 9:47AM EDT270.0030.2728.8030.55-2.38-7.29%51,24834.02%
MSFT221216C002750002022-08-19 11:23AM EDT275.0026.0625.3026.45-2.99-10.29%111,44631.95%
MSFT221216C002800002022-08-19 10:03AM EDT280.0023.3522.4023.20-2.85-10.88%11,88331.01%
MSFT221216C002850002022-08-19 3:56PM EDT285.0019.9519.6520.25-2.55-11.33%3871,69930.27%
MSFT221216C002900002022-08-19 3:59PM EDT290.0017.2516.2017.25-2.35-11.99%2591,67729.15%
MSFT221216C002950002022-08-19 3:52PM EDT295.0014.7014.4514.70-2.20-13.02%2512,10928.42%
MSFT221216C003000002022-08-19 3:41PM EDT300.0012.2212.1012.35-2.48-16.87%5844,16127.67%
MSFT221216C003100002022-08-19 3:34PM EDT310.008.558.308.50-1.40-14.07%1102,60726.49%
MSFT221216C003200002022-08-19 3:50PM EDT320.005.655.305.60-1.20-17.52%2272,39825.51%
MSFT221216C003300002022-08-19 3:27PM EDT330.003.433.353.50-0.99-22.40%431,85024.62%
MSFT221216C003400002022-08-19 2:27PM EDT340.002.112.022.13-0.72-25.44%11091924.02%
MSFT221216C003500002022-08-19 2:50PM EDT350.001.301.201.27-0.30-18.75%731,77523.63%
MSFT221216C003600002022-08-19 2:30PM EDT360.000.740.680.78-0.24-24.49%1666423.58%
MSFT221216C003700002022-08-19 1:04PM EDT370.000.480.430.49-0.13-21.31%5446823.72%
MSFT221216C003800002022-08-17 12:01PM EDT380.000.450.250.320.00-791,23624.02%
MSFT221216C003900002022-08-17 2:03PM EDT390.000.320.160.220.00-3577024.51%
MSFT221216C004000002022-08-19 12:44PM EDT400.000.170.100.16-0.01-5.56%11,59925.12%
Opções de vendapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT221216P001250002022-08-19 3:48PM EDT125.000.080.030.11+0.04+100.00%215954.49%
MSFT221216P001300002022-08-19 1:57PM EDT130.000.090.050.14+0.02+28.57%120153.81%
MSFT221216P001350002022-08-16 9:45AM EDT135.000.100.070.180.00-412353.03%
MSFT221216P001400002022-08-19 11:00AM EDT140.000.150.100.220.00-21,58052.15%
MSFT221216P001450002022-08-15 9:58AM EDT145.000.160.130.260.00-110951.03%
MSFT221216P001500002022-08-18 10:59AM EDT150.000.210.180.300.00-229650.00%
MSFT221216P001550002022-08-15 12:40PM EDT155.000.220.220.350.00-1061850.24%
MSFT221216P001600002022-08-19 2:08PM EDT160.000.340.280.35+0.07+25.93%535447.90%
MSFT221216P001650002022-08-17 3:03PM EDT165.000.320.360.480.00-126647.85%
MSFT221216P001700002022-08-12 9:52AM EDT170.000.460.460.500.00-4534745.83%
MSFT221216P001750002022-08-18 3:01PM EDT175.000.490.550.650.00-342945.48%
MSFT221216P001800002022-08-19 12:36PM EDT180.000.700.650.74+0.10+16.67%1101,06544.19%
MSFT221216P001850002022-08-19 10:26AM EDT185.000.800.760.89+0.12+17.65%5653443.36%
MSFT221216P001900002022-08-18 9:51AM EDT190.000.940.901.03+0.07+8.05%3884942.26%
MSFT221216P001950002022-08-19 12:45PM EDT195.001.111.071.17+0.11+11.00%177341.02%
MSFT221216P002000002022-08-19 12:21PM EDT200.001.301.291.36+0.15+13.04%43,21839.99%
MSFT221216P002050002022-08-19 2:53PM EDT205.001.551.521.58+0.29+23.02%196238.99%
MSFT221216P002100002022-08-19 11:04AM EDT210.001.821.761.84+0.24+15.19%602,37838.04%
MSFT221216P002150002022-08-19 3:18PM EDT215.002.172.072.16+0.31+16.67%1441,62737.18%
MSFT221216P002200002022-08-19 3:14PM EDT220.002.512.432.51+0.43+20.67%1361,08136.26%
MSFT221216P002250002022-08-19 3:18PM EDT225.002.952.842.94+0.44+17.53%3961,73235.44%
MSFT221216P002300002022-08-19 3:20PM EDT230.003.403.303.45+0.45+15.25%661,46334.67%
MSFT221216P002350002022-08-19 3:29PM EDT235.003.953.854.00+0.55+16.18%691,26433.81%
MSFT221216P002400002022-08-19 3:54PM EDT240.004.604.504.65+0.63+15.87%2301,19133.00%
MSFT221216P002450002022-08-19 3:14PM EDT245.005.455.255.40+0.91+20.04%22473532.22%
MSFT221216P002500002022-08-19 2:56PM EDT250.006.256.106.35+0.95+17.92%2291,35131.64%
MSFT221216P002550002022-08-19 3:26PM EDT255.007.207.157.25+0.85+13.39%421,45130.70%
MSFT221216P002600002022-08-19 3:04PM EDT260.008.458.258.45+1.29+18.02%1062,95330.11%
MSFT221216P002650002022-08-19 3:22PM EDT265.009.609.459.70+1.25+14.97%772,35429.32%
MSFT221216P002700002022-08-19 3:57PM EDT270.0010.9210.9511.20+1.22+12.58%3471,15428.69%
MSFT221216P002750002022-08-19 2:57PM EDT275.0012.7012.5512.70+1.50+13.39%1153,97827.76%
MSFT221216P002800002022-08-19 3:01PM EDT280.0014.6014.3014.60+1.75+13.62%851,16227.18%
MSFT221216P002850002022-08-19 3:58PM EDT285.0016.3516.4016.60+1.65+11.22%32354126.43%
MSFT221216P002900002022-08-19 3:52PM EDT290.0018.5518.5518.85+1.80+10.75%1521,35725.72%
MSFT221216P002950002022-08-19 3:33PM EDT295.0020.9521.0021.35+1.90+9.97%11351525.03%
MSFT221216P003000002022-08-19 9:47AM EDT300.0023.3123.5524.45+2.36+11.26%12,36024.92%
MSFT221216P003100002022-08-19 1:36PM EDT310.0030.0029.1530.70+2.50+9.09%21,21323.65%
MSFT221216P003200002022-08-19 2:09PM EDT320.0037.1035.8538.10+5.02+15.65%25422.80%
MSFT221216P003300002022-08-19 11:29AM EDT330.0045.3044.2046.05+4.15+10.09%314821.28%
MSFT221216P003400002022-06-14 12:18PM EDT340.0096.7984.8588.300.00-2778.75%
MSFT221216P003500002022-08-18 3:49PM EDT350.0059.1562.8064.650.00-137121.46%
MSFT221216P003600002022-08-15 2:53PM EDT360.0066.6572.6074.950.00-8025.34%
MSFT221216P003700002022-07-27 9:33AM EDT370.00108.3082.6084.800.00--026.83%
MSFT221216P003800002022-08-16 11:15AM EDT380.0087.5592.4595.050.00-2030.34%
MSFT221216P004000002022-08-09 12:32PM EDT400.00120.26112.50115.000.00-5034.22%