Mercado abrirá em 1 h 58 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
240,33-1,43 (-0,59%)
No fechamento: 04:00PM EST
241,05 +0,72 (+0,30%)
Pré-Abertura: 04:58AM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230120C001050002022-11-17 3:49PM EST105.00139.00134.70137.100.00-1133110.30%
MSFT230120C001100002022-11-18 10:56AM EST110.00130.60129.65132.300.00-11,293106.79%
MSFT230120C001150002022-11-14 12:56PM EST115.00127.92124.60127.200.00-19899.22%
MSFT230120C001200002022-11-08 12:07PM EST120.00111.75119.75122.200.00-2066496.00%
MSFT230120C001250002022-11-11 3:27PM EST125.00122.13114.60117.500.00-210092.68%
MSFT230120C001300002022-11-14 9:50AM EST130.00111.20109.70112.450.00-156488.28%
MSFT230120C001350002022-11-28 3:39PM EST135.00107.180.000.000.00-200.00%
MSFT230120C001400002022-11-28 3:39PM EST140.00102.210.000.000.00-600.00%
MSFT230120C001450002022-11-07 11:12AM EST145.0081.2394.9097.600.00-14577.37%
MSFT230120C001500002022-11-18 12:02PM EST150.0093.6390.0092.550.00-276873.27%
MSFT230120C001550002022-11-18 1:31PM EST155.0086.1985.1587.500.00-740269.60%
MSFT230120C001600002022-11-28 12:09PM EST160.0084.550.000.000.00-200.00%
MSFT230120C001650002022-11-29 10:10AM EST165.0077.510.000.000.00-100.00%
MSFT230120C001700002022-11-28 10:54AM EST170.0074.500.000.000.00-200.00%
MSFT230120C001750002022-11-17 9:30AM EST175.0065.4465.8068.150.00-1410959.57%
MSFT230120C001800002022-11-29 12:57PM EST180.0062.050.000.000.00-100.00%
MSFT230120C001850002022-11-10 3:31PM EST185.0058.0056.3057.850.00-135451.95%
MSFT230120C001900002022-11-29 11:51AM EST190.0051.500.000.000.00-300.00%
MSFT230120C001950002022-11-28 2:50PM EST195.0048.900.000.000.00-300.00%
MSFT230120C002000002022-11-29 11:12AM EST200.0041.970.000.000.00-500.00%
MSFT230120C002050002022-11-29 12:37PM EST205.0038.350.000.000.00-200.00%
MSFT230120C002100002022-11-29 3:57PM EST210.0034.150.000.000.00-700.00%
MSFT230120C002150002022-11-29 12:38PM EST215.0029.800.000.000.00-400.00%
MSFT230120C002200002022-11-29 3:32PM EST220.0025.450.000.000.00-900.00%
MSFT230120C002250002022-11-29 3:57PM EST225.0021.580.000.000.00-4200.00%
MSFT230120C002300002022-11-29 3:54PM EST230.0018.050.000.000.00-84200.00%
MSFT230120C002350002022-11-29 3:48PM EST235.0014.520.000.000.00-1,26900.00%
MSFT230120C002400002022-11-29 3:59PM EST240.0011.900.000.000.00-77300.00%
MSFT230120C002450002022-11-29 3:57PM EST245.009.320.000.000.00-1,17601.56%
MSFT230120C002500002022-11-29 3:59PM EST250.007.000.000.000.00-87203.13%
MSFT230120C002550002022-11-29 3:56PM EST255.005.150.000.000.00-48603.13%
MSFT230120C002600002022-11-29 3:56PM EST260.003.720.000.000.00-87506.25%
MSFT230120C002650002022-11-29 3:55PM EST265.002.560.000.000.00-85606.25%
MSFT230120C002700002022-11-29 3:58PM EST270.001.810.000.000.00-72206.25%
MSFT230120C002750002022-11-29 3:49PM EST275.001.170.000.000.00-16406.25%
MSFT230120C002800002022-11-29 3:57PM EST280.000.840.000.000.00-53306.25%
MSFT230120C002850002022-11-29 3:55PM EST285.000.570.000.000.00-158012.50%
MSFT230120C002900002022-11-29 2:03PM EST290.000.420.000.000.00-220012.50%
MSFT230120C002950002022-11-29 2:28PM EST295.000.290.000.000.00-47012.50%
MSFT230120C003000002022-11-29 3:49PM EST300.000.220.000.000.00-110012.50%
MSFT230120C003050002022-11-29 3:55PM EST305.000.160.000.000.00-53012.50%
MSFT230120C003100002022-11-29 3:59PM EST310.000.130.000.000.00-21012.50%
MSFT230120C003150002022-11-29 3:27PM EST315.000.100.000.000.00-59012.50%
MSFT230120C003200002022-11-29 3:45PM EST320.000.070.000.000.00-40012.50%
MSFT230120C003250002022-11-29 11:30AM EST325.000.060.000.000.00-211012.50%
MSFT230120C003300002022-11-29 10:14AM EST330.000.060.000.000.00-3012.50%
MSFT230120C003350002022-11-28 2:16PM EST335.000.050.000.000.00-43012.50%
MSFT230120C003400002022-11-29 9:35AM EST340.000.050.000.000.00-1025.00%
MSFT230120C003450002022-11-28 3:18PM EST345.000.040.000.000.00-11025.00%
MSFT230120C003500002022-11-29 2:24PM EST350.000.030.000.000.00-2025.00%
MSFT230120C003550002022-11-29 11:31AM EST355.000.030.000.000.00-21025.00%
MSFT230120C003600002022-11-25 11:14AM EST360.000.030.000.000.00-5025.00%
MSFT230120C003650002022-11-29 1:05PM EST365.000.020.000.000.00-2025.00%
MSFT230120C003700002022-11-23 2:11PM EST370.000.030.000.000.00-2025.00%
MSFT230120C003750002022-11-16 1:33PM EST375.000.020.000.050.00-53,06943.46%
MSFT230120C003800002022-11-29 2:59PM EST380.000.010.000.000.00-6025.00%
MSFT230120C003850002022-11-25 10:18AM EST385.000.010.000.000.00-5025.00%
MSFT230120C003900002022-11-28 1:49PM EST390.000.020.000.000.00-3025.00%
MSFT230120C003950002022-11-28 9:30AM EST395.000.020.000.000.00-10025.00%
MSFT230120C004000002022-11-25 12:54PM EST400.000.020.000.000.00-1025.00%
MSFT230120C004050002022-11-29 9:35AM EST405.000.020.000.000.00-3025.00%
MSFT230120C004100002022-11-15 10:30AM EST410.000.010.000.050.00-91,94650.98%
MSFT230120C004150002022-11-28 9:31AM EST415.000.020.000.000.00-50025.00%
MSFT230120C004200002022-11-17 9:44AM EST420.000.020.000.100.00-62,03653.13%
MSFT230120C004250002022-11-09 2:15PM EST425.000.030.000.040.00-41,07552.93%
MSFT230120C004300002022-11-15 3:21PM EST430.000.010.000.030.00-61,40752.34%
MSFT230120C004350002022-11-16 11:35AM EST435.000.010.000.020.00-202,40951.56%
MSFT230120C004400002022-11-15 3:25PM EST440.000.010.000.100.00-112,86856.84%
MSFT230120C004500002022-11-17 9:44AM EST450.000.010.000.010.00-65,72851.56%
MSFT230120C004600002022-11-10 3:13PM EST460.000.010.000.040.00-11,10555.86%
MSFT230120C004700002022-11-10 9:44AM EST470.000.030.000.020.00-2067554.69%
MSFT230120C004800002022-11-15 10:15AM EST480.000.020.000.050.00-11,07360.16%
MSFT230120C004900002022-11-08 10:21AM EST490.000.010.000.020.00-101,18857.81%
MSFT230120C005000002022-11-10 2:54PM EST500.000.010.000.010.00-12,18056.25%
MSFT230120C005200002022-11-14 3:37PM EST520.000.010.000.010.00-2006,08059.38%
Opções de vendapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230120P001050002022-11-28 1:01PM EST105.000.010.000.000.00-18050.00%
MSFT230120P001100002022-11-28 3:15PM EST110.000.020.000.000.00-3050.00%
MSFT230120P001150002022-11-29 11:11AM EST115.000.020.000.000.00-20050.00%
MSFT230120P001200002022-11-28 10:16AM EST120.000.030.000.000.00-2050.00%
MSFT230120P001250002022-11-28 10:05AM EST125.000.030.000.000.00-1025.00%
MSFT230120P001300002022-11-29 12:18PM EST130.000.040.000.000.00-32025.00%
MSFT230120P001350002022-11-29 11:30AM EST135.000.060.000.000.00-170025.00%
MSFT230120P001400002022-11-29 12:31PM EST140.000.070.000.000.00-7025.00%
MSFT230120P001450002022-11-29 11:04AM EST145.000.080.000.000.00-30025.00%
MSFT230120P001500002022-11-29 3:06PM EST150.000.120.000.000.00-4025.00%
MSFT230120P001550002022-11-29 11:48AM EST155.000.160.000.000.00-2025.00%
MSFT230120P001600002022-11-29 11:33AM EST160.000.190.000.000.00-22025.00%
MSFT230120P001650002022-11-29 3:23PM EST165.000.210.000.000.00-21025.00%
MSFT230120P001700002022-11-29 11:53AM EST170.000.310.000.000.00-113025.00%
MSFT230120P001750002022-11-29 3:46PM EST175.000.370.000.000.00-109012.50%
MSFT230120P001800002022-11-29 2:44PM EST180.000.500.000.000.00-13012.50%
MSFT230120P001850002022-11-29 3:55PM EST185.000.610.000.000.00-19012.50%
MSFT230120P001900002022-11-29 3:34PM EST190.000.810.000.000.00-23012.50%
MSFT230120P001950002022-11-29 3:49PM EST195.001.060.000.000.00-59012.50%
MSFT230120P002000002022-11-29 3:51PM EST200.001.390.000.000.00-465012.50%
MSFT230120P002050002022-11-29 3:47PM EST205.001.830.000.000.00-38706.25%
MSFT230120P002100002022-11-29 3:59PM EST210.002.290.000.000.00-59506.25%
MSFT230120P002150002022-11-29 3:54PM EST215.003.050.000.000.00-64506.25%
MSFT230120P002200002022-11-29 3:46PM EST220.003.960.000.000.00-36806.25%
MSFT230120P002250002022-11-29 3:59PM EST225.004.920.000.000.00-65903.13%
MSFT230120P002300002022-11-29 3:47PM EST230.006.500.000.000.00-71003.13%
MSFT230120P002350002022-11-29 3:56PM EST235.007.850.000.000.00-2,46801.56%
MSFT230120P002400002022-11-29 3:59PM EST240.009.810.000.000.00-3,39100.10%
MSFT230120P002450002022-11-29 3:55PM EST245.0012.300.000.000.00-87800.00%
MSFT230120P002500002022-11-29 3:35PM EST250.0015.200.000.000.00-9400.00%
MSFT230120P002550002022-11-29 2:44PM EST255.0018.720.000.000.00-2700.00%
MSFT230120P002600002022-11-29 3:27PM EST260.0022.260.000.000.00-2400.00%
MSFT230120P002650002022-11-29 3:57PM EST265.0026.030.000.000.00-3100.00%
MSFT230120P002700002022-11-29 3:57PM EST270.0030.300.000.000.00-1900.00%
MSFT230120P002750002022-11-29 2:26PM EST275.0035.400.000.000.00-1000.00%
MSFT230120P002800002022-11-29 3:57PM EST280.0039.620.000.000.00-800.00%
MSFT230120P002850002022-11-28 12:10PM EST285.0042.850.000.000.00-100.00%
MSFT230120P002900002022-11-29 11:04AM EST290.0050.000.000.000.00-100.00%
MSFT230120P002950002022-11-29 11:55AM EST295.0055.470.000.000.00-2100.00%
MSFT230120P003000002022-11-29 10:13AM EST300.0059.300.000.000.00-300.00%
MSFT230120P003050002022-11-23 2:41PM EST305.0058.000.000.000.00-32400.00%
MSFT230120P003100002022-11-29 11:03AM EST310.0069.800.000.000.00-100.00%
MSFT230120P003150002022-11-28 3:10PM EST315.0073.600.000.000.00-1900.00%
MSFT230120P003200002022-11-29 3:31PM EST320.0080.200.000.000.00-300.00%
MSFT230120P003250002022-11-29 11:09AM EST325.0085.800.000.000.00-2500.00%
MSFT230120P003300002022-11-23 2:41PM EST330.0082.600.000.000.00-64000.00%
MSFT230120P003350002022-11-17 3:20PM EST335.0090.1593.5596.250.00-291056.79%
MSFT230120P003400002022-11-23 2:41PM EST340.0092.700.000.000.00-4100.00%
MSFT230120P003450002022-11-23 11:27AM EST345.0097.650.000.000.00-100.00%
MSFT230120P003500002022-11-29 3:54PM EST350.00110.070.000.000.00-4900.00%
MSFT230120P003550002022-10-10 12:10PM EST355.00128.05129.30131.900.00-14126.30%
MSFT230120P003600002022-11-29 3:53PM EST360.00120.020.000.000.00-2700.00%
MSFT230120P003650002022-06-14 9:28AM EST365.00122.65110.10112.350.00-850.00%
MSFT230120P003700002022-11-29 3:51PM EST370.00130.020.000.000.00-3300.00%
MSFT230120P003750002022-11-18 3:59PM EST375.00132.92133.45136.250.00-33050.39%
MSFT230120P003800002022-06-14 9:24AM EST380.00137.73125.00126.950.00-7140.00%
MSFT230120P003850002022-04-08 1:02PM EST385.0089.85109.00113.050.00-551660.00%
MSFT230120P003900002022-11-29 3:50PM EST390.00149.590.000.000.00-500.00%
MSFT230120P003950002022-11-10 10:37AM EST395.00158.00153.60156.100.00-1055.32%
MSFT230120P004000002022-11-29 3:48PM EST400.00159.540.000.000.00-1500.00%
MSFT230120P004050002022-11-18 3:44PM EST405.00163.05163.65166.200.00-15060.21%
MSFT230120P004100002022-05-11 12:19PM EST410.00147.19155.55158.450.00-100.00%
MSFT230120P004150002022-06-15 2:31PM EST415.00161.05156.60160.650.00-220.00%
MSFT230120P004200002022-05-24 9:18AM EST420.00164.80161.75163.150.00-200.00%
MSFT230120P004250002022-11-18 10:56AM EST425.00185.30183.80186.150.00-1066.31%
MSFT230120P004300002022-11-29 3:46PM EST430.00190.080.000.000.00-1200.00%
MSFT230120P004350002022-11-18 3:46PM EST435.00195.17193.45196.300.00-18065.33%
MSFT230120P004400002022-11-18 3:46PM EST440.00194.85198.55201.150.00-16665.43%
MSFT230120P004500002022-05-20 2:38PM EST450.00200.00201.60203.300.00-210.00%
MSFT230120P004600002022-03-04 10:21AM EST460.00171.14149.00153.500.00-560.00%
MSFT230120P004700002022-06-02 10:09AM EST470.00202.40209.65211.250.00-200.00%
MSFT230120P004800002022-02-25 2:12PM EST480.00185.21174.35178.800.00-110.00%
MSFT230120P004900002022-01-07 12:16PM EST490.00178.30182.50186.450.00-120.00%
MSFT230120P005000002022-11-29 3:54PM EST500.00260.070.000.000.00-14000.00%
MSFT230120P005200002022-11-23 10:12AM EST520.00272.900.000.000.00-200.00%