Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
259,62-1,03 (-0,40%)
No fechamento: 04:00PM EDT
261,85 +2,23 (+0,86%)
Pós-fechamento: 07:59PM EDT
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
MSFT230120C001050002022-05-24 9:30AM EDT105.00154.85153.50158.00+4.45+2.96%112161.56%
MSFT230120C001100002022-05-24 2:33PM EDT110.00149.90149.00153.00+2.30+1.56%222460.93%
MSFT230120C001150002022-04-29 2:17PM EDT115.00168.20144.00148.000.00-29658.08%
MSFT230120C001200002022-05-11 11:54AM EDT120.00147.05139.50143.500.00-141458.94%
MSFT230120C001250002022-05-17 1:46PM EDT125.00141.25134.50139.000.00-4910957.73%
MSFT230120C001300002022-05-24 1:20PM EDT130.00129.30130.00133.80-6.84-5.02%157455.87%
MSFT230120C001350002022-05-24 9:58AM EDT135.00124.67125.00129.00-18.33-12.82%212453.76%
MSFT230120C001400002022-05-12 10:04AM EDT140.00116.05120.50124.700.00-515454.02%
MSFT230120C001450002022-05-09 3:58PM EDT145.00123.00116.00119.800.00-15452.70%
MSFT230120C001500002022-05-23 12:01PM EDT150.00114.00111.50115.000.00-177751.51%
MSFT230120C001550002022-05-24 2:00PM EDT155.00107.55106.50110.50+2.08+1.97%143456.33%
MSFT230120C001600002022-05-24 1:54PM EDT160.00103.30102.55106.00-1.60-1.53%151,96255.04%
MSFT230120C001650002022-05-24 9:30AM EDT165.0097.3598.05101.30-4.15-4.09%3075453.16%
MSFT230120C001700002022-05-20 1:47PM EDT170.0090.0093.0597.00+3.60+4.17%233152.27%
MSFT230120C001750002022-05-24 12:28PM EDT175.0089.5588.6593.00+8.55+10.56%215351.97%
MSFT230120C001800002022-05-19 3:02PM EDT180.0083.3085.4087.950.00-277249.19%
MSFT230120C001850002022-05-17 11:10AM EDT185.0084.8180.5583.250.00-139147.24%
MSFT230120C001900002022-05-23 9:53AM EDT190.0075.6676.1579.050.00-128046.29%
MSFT230120C001950002022-05-23 9:53AM EDT195.0071.4872.5075.500.00-124546.46%
MSFT230120C002000002022-05-24 3:26PM EDT200.0069.3268.3570.55-0.68-0.97%102,14843.92%
MSFT230120C002050002022-05-24 12:23PM EDT205.0065.0063.8566.80-0.52-0.79%182043.48%
MSFT230120C002100002022-05-24 1:36PM EDT210.0059.8060.1062.75+7.80+15.00%181,48942.40%
MSFT230120C002150002022-05-24 10:31AM EDT215.0053.9056.6558.85+2.80+5.48%896341.46%
MSFT230120C002200002022-05-23 3:46PM EDT220.0051.6652.8555.10-1.37-2.58%12,88740.64%
MSFT230120C002250002022-05-24 1:46PM EDT225.0049.9949.2051.50+6.82+15.80%101,68939.92%
MSFT230120C002300002022-05-24 9:36AM EDT230.0046.0045.2548.15-1.30-2.75%32,37239.42%
MSFT230120C002350002022-05-24 3:20PM EDT235.0042.8242.2544.40-0.30-0.70%21,39338.25%
MSFT230120C002400002022-05-24 3:20PM EDT240.0039.9038.4041.10+0.02+0.05%3041,89037.55%
MSFT230120C002450002022-05-24 3:21PM EDT245.0036.8035.8538.00+0.74+2.05%3114,28236.97%
MSFT230120C002500002022-05-24 1:40PM EDT250.0034.0033.5035.000.00-303,18436.38%
MSFT230120C002550002022-05-24 3:58PM EDT255.0031.3330.0033.00+0.93+3.06%782,34736.86%
MSFT230120C002600002022-05-24 2:13PM EDT260.0028.3927.8529.65+0.39+1.39%1563,21335.54%
MSFT230120C002650002022-05-24 3:48PM EDT265.0026.4124.2027.40+1.11+4.39%231,58135.41%
MSFT230120C002700002022-05-24 1:46PM EDT270.0023.1022.2524.95+0.10+0.43%3310,01134.89%
MSFT230120C002750002022-05-24 2:02PM EDT275.0020.4520.4521.90-0.25-1.21%1664,00833.50%
MSFT230120C002800002022-05-24 3:50PM EDT280.0019.0018.3020.00+0.77+4.22%4136,16633.34%
MSFT230120C002850002022-05-24 2:11PM EDT285.0016.8216.0518.10+0.24+1.45%293,56033.02%
MSFT230120C002900002022-05-24 2:01PM EDT290.0014.8014.6515.850.00-313,26932.11%
MSFT230120C002950002022-05-24 1:16PM EDT295.0014.0512.4014.30+1.15+8.91%4421,59531.91%
MSFT230120C003000002022-05-24 3:35PM EDT300.0012.0011.2512.30+0.60+5.26%13210,67630.97%
MSFT230120C003050002022-05-24 12:56PM EDT305.009.908.8511.20-0.10-1.00%262,35331.05%
MSFT230120C003100002022-05-24 3:52PM EDT310.009.008.009.85+0.25+2.86%424,29630.65%
MSFT230120C003150002022-05-24 3:20PM EDT315.007.607.008.95+0.20+2.70%83,02130.74%
MSFT230120C003200002022-05-24 12:55PM EDT320.006.646.358.25+0.04+0.61%11510,47531.02%
MSFT230120C003250002022-05-24 10:28AM EDT325.005.325.406.75-0.60-10.14%2177,71129.90%
MSFT230120C003300002022-05-24 2:43PM EDT330.005.104.656.50+0.15+3.03%47,03430.68%
MSFT230120C003350002022-05-24 2:57PM EDT335.004.303.655.10-0.20-4.44%76,78929.33%
MSFT230120C003400002022-05-24 3:55PM EDT340.003.883.554.90+0.08+2.11%50810,91930.03%
MSFT230120C003450002022-05-24 3:55PM EDT345.003.333.253.65+0.18+5.71%1,3616,65528.48%
MSFT230120C003500002022-05-24 3:39PM EDT350.003.002.553.15+0.15+5.26%10010,22828.30%
MSFT230120C003550002022-05-23 3:40PM EDT355.002.651.983.10+0.21+8.61%18,50129.11%
MSFT230120C003600002022-05-24 3:21PM EDT360.002.251.822.51+0.22+10.84%256,82928.47%
MSFT230120C003650002022-05-24 2:04PM EDT365.001.861.692.470.00-321,30129.22%
MSFT230120C003700002022-05-23 1:06PM EDT370.001.671.262.080.00-310,82528.89%
MSFT230120C003750002022-05-24 11:48AM EDT375.001.441.201.57+0.09+6.67%23,66527.95%
MSFT230120C003800002022-05-24 3:49PM EDT380.001.271.001.70+0.12+10.43%147,37529.19%
MSFT230120C003850002022-05-24 3:23PM EDT385.001.100.781.75+0.04+3.77%502,03530.13%
MSFT230120C003900002022-05-23 12:53PM EDT390.000.920.701.320.00-42,57829.18%
MSFT230120C003950002022-05-24 12:35PM EDT395.000.810.581.17-0.19-19.00%12,50729.21%
MSFT230120C004000002022-05-24 3:44PM EDT400.000.610.700.80-0.09-12.86%987,14927.95%
MSFT230120C004050002022-05-23 9:33AM EDT405.000.630.430.950.00-11,05929.44%
MSFT230120C004100002022-05-24 3:34PM EDT410.000.630.370.65+0.05+8.62%1141,74728.26%
MSFT230120C004150002022-05-23 2:52PM EDT415.000.500.350.790.00-153,51529.77%
MSFT230120C004200002022-05-23 3:45PM EDT420.000.440.270.730.00-161,96229.99%
MSFT230120C004250002022-05-24 11:31AM EDT425.000.450.290.67+0.05+12.50%11,15130.18%
MSFT230120C004300002022-05-20 12:50PM EDT430.000.400.200.620.00-189730.40%
MSFT230120C004350002022-05-20 12:47PM EDT435.000.530.180.560.00-12,32230.48%
MSFT230120C004400002022-05-24 12:41PM EDT440.000.350.170.53+0.05+16.67%1012,55730.79%
MSFT230120C004500002022-05-24 10:19AM EDT450.000.290.250.480.00-445,33731.40%
MSFT230120C004600002022-05-20 12:48PM EDT460.000.240.121.090.00-286736.77%
MSFT230120C004700002022-05-24 11:17AM EDT470.000.240.101.050.00-229737.62%
MSFT230120C004800002022-05-20 12:49PM EDT480.000.190.190.550.00-257935.06%
MSFT230120C004900002022-05-20 12:49PM EDT490.000.160.100.850.00-261838.39%
MSFT230120C005000002022-05-24 11:44AM EDT500.000.190.160.17+0.05+35.71%421,69931.89%
MSFT230120C005200002022-05-24 1:41PM EDT520.000.160.150.16-0.02-11.11%465,54633.30%
Opções de vendapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230120P001050002022-05-24 3:10PM EDT105.000.550.500.550.00-175,29654.25%
MSFT230120P001100002022-05-23 2:08PM EDT110.000.610.420.880.00-122,32753.44%
MSFT230120P001150002022-05-20 2:42PM EDT115.000.990.541.030.00-682,22652.54%
MSFT230120P001200002022-05-23 1:35PM EDT120.000.800.731.000.00-52,18750.88%
MSFT230120P001250002022-05-23 2:24PM EDT125.001.030.911.200.00-32,17750.22%
MSFT230120P001300002022-05-23 12:31PM EDT130.001.161.081.550.00-171,85251.50%
MSFT230120P001350002022-05-12 3:56PM EDT135.002.101.291.890.00-386051.12%
MSFT230120P001400002022-05-23 10:47AM EDT140.001.711.522.170.00-21,10450.18%
MSFT230120P001450002022-05-23 10:13AM EDT145.002.081.792.480.00-188249.26%
MSFT230120P001500002022-05-24 3:12PM EDT150.002.392.102.45+0.25+11.68%4310,99346.70%
MSFT230120P001550002022-05-23 10:05AM EDT155.002.712.453.200.00-21,77847.43%
MSFT230120P001600002022-05-24 2:37PM EDT160.003.072.633.65+0.24+8.48%22,58546.66%
MSFT230120P001650002022-05-23 3:12PM EDT165.003.203.204.100.00-161,31645.75%
MSFT230120P001700002022-05-24 3:16PM EDT170.004.023.604.65+0.37+10.14%542,88545.03%
MSFT230120P001750002022-05-24 3:34PM EDT175.004.354.154.95+0.24+5.84%113,23243.48%
MSFT230120P001800002022-05-24 12:17PM EDT180.004.784.705.90+0.21+4.60%32,86943.56%
MSFT230120P001850002022-05-23 12:12PM EDT185.005.805.306.40+0.65+12.62%12,45142.33%
MSFT230120P001900002022-05-24 3:25PM EDT190.006.426.007.10+0.27+4.39%24,59041.49%
MSFT230120P001950002022-05-23 10:52AM EDT195.008.006.757.60+0.85+11.89%13,37640.11%
MSFT230120P002000002022-05-24 1:16PM EDT200.008.307.558.75+0.90+12.16%409,40339.93%
MSFT230120P002050002022-05-24 11:59AM EDT205.009.158.459.35-0.35-3.68%211,72438.56%
MSFT230120P002100002022-05-24 10:43AM EDT210.0010.759.3510.30+1.60+17.49%529,22537.73%
MSFT230120P002150002022-05-23 3:12PM EDT215.0010.5010.2011.650.00-363,52237.43%
MSFT230120P002200002022-05-24 3:39PM EDT220.0011.9311.8012.60+0.53+4.65%1186,13836.33%
MSFT230120P002250002022-05-24 1:52PM EDT225.0013.7011.9514.00+0.65+4.98%13,38335.80%
MSFT230120P002300002022-05-24 3:51PM EDT230.0014.9513.6015.70+0.59+4.11%584,21235.53%
MSFT230120P002350002022-05-24 3:51PM EDT235.0016.5015.7017.10-3.41-17.13%413,90934.69%
MSFT230120P002400002022-05-24 3:56PM EDT240.0018.2917.5018.65+0.69+3.92%878,19833.90%
MSFT230120P002450002022-05-24 3:25PM EDT245.0020.1318.9021.20+1.13+5.95%43,93034.24%
MSFT230120P002500002022-05-24 3:23PM EDT250.0022.1521.0023.60+1.15+5.48%569,52934.20%
MSFT230120P002550002022-05-24 1:07PM EDT255.0024.0023.1025.65+1.00+4.35%115,23233.56%
MSFT230120P002600002022-05-24 3:28PM EDT260.0026.6025.5026.90+0.65+2.50%3886,28731.81%
MSFT230120P002650002022-05-24 3:52PM EDT265.0028.5427.5529.10+0.52+1.86%43,80231.05%
MSFT230120P002700002022-05-24 3:38PM EDT270.0030.7030.0532.05+0.47+1.55%2026,80531.01%
MSFT230120P002750002022-05-24 10:07AM EDT275.0035.1333.2535.20+2.22+6.75%38,76031.04%
MSFT230120P002800002022-05-23 2:38PM EDT280.0036.0035.6538.100.00-1575,02130.61%
MSFT230120P002850002022-05-24 1:27PM EDT285.0041.2538.9541.15+3.20+8.41%35,18630.19%
MSFT230120P002900002022-05-24 3:45PM EDT290.0042.4042.4044.60+0.40+0.95%55,24030.10%
MSFT230120P002950002022-05-24 10:35AM EDT295.0049.3145.1547.60+4.26+9.46%1203,25829.27%
MSFT230120P003000002022-05-24 3:25PM EDT300.0048.8048.3550.80+0.22+0.45%1326,70928.49%
MSFT230120P003050002022-05-24 3:49PM EDT305.0052.8051.5054.75-9.27-14.93%93,15328.56%
MSFT230120P003100002022-05-23 3:24PM EDT310.0060.2655.3059.00+3.57+6.30%122,28128.92%
MSFT230120P003150002022-05-23 3:22PM EDT315.0060.6359.8062.850.00-51,26028.55%
MSFT230120P003200002022-05-23 10:09AM EDT320.0064.4963.1566.550.00-322,39427.76%
MSFT230120P003250002022-05-24 3:16PM EDT325.0069.3268.2070.90+1.13+1.66%391427.86%
MSFT230120P003300002022-05-24 11:20AM EDT330.0077.4572.5574.95+4.60+6.31%21,85827.27%
MSFT230120P003350002022-05-23 11:15AM EDT335.0078.2776.6579.450.00-51,15927.37%
MSFT230120P003400002022-05-20 9:51AM EDT340.0083.5081.0083.950.00-580327.36%
MSFT230120P003450002022-05-23 12:34PM EDT345.0085.9085.0088.950.00-347528.36%
MSFT230120P003500002022-05-24 11:17AM EDT350.0095.0089.9093.25+4.42+4.88%501,61027.67%
MSFT230120P003550002022-05-12 3:58PM EDT355.00101.8494.2098.000.00-316427.95%
MSFT230120P003600002022-05-24 10:18AM EDT360.00105.0999.00103.00+5.07+5.07%238328.83%
MSFT230120P003650002022-05-13 10:42AM EDT365.00104.85103.50108.000.00-219629.70%
MSFT230120P003700002022-05-20 3:32PM EDT370.00121.80108.35112.500.00-9535429.10%
MSFT230120P003750002022-05-19 1:04PM EDT375.00121.50113.25117.500.00-1002529.90%
MSFT230120P003800002022-05-20 11:17AM EDT380.00128.00118.20122.500.00-213130.70%
MSFT230120P003850002022-04-08 2:02PM EDT385.0089.85109.00113.050.00-551660.00%
MSFT230120P003900002022-05-16 11:34AM EDT390.00131.65128.10132.500.00-42632.23%
MSFT230120P003950002021-12-14 11:54AM EDT395.0082.3789.6591.700.00-2860.00%
MSFT230120P004000002022-05-18 12:52PM EDT400.00142.75138.30142.500.00-1009733.71%
MSFT230120P004050002022-04-06 1:02PM EDT405.00109.11128.50133.000.00-11310.00%
MSFT230120P004100002022-05-11 1:19PM EDT410.00147.19148.10152.500.00-1135.13%
MSFT230120P004150002022-02-22 2:57PM EDT415.00130.75110.10114.350.00-432320.00%
MSFT230120P004200002022-05-24 10:18AM EDT420.00164.80158.15162.50+5.14+3.22%2236.51%
MSFT230120P004250002022-05-23 3:05PM EDT425.00164.31163.15167.500.00-8437.18%
MSFT230120P004300002022-01-28 1:13PM EDT430.00128.76132.10136.000.00-201190.00%
MSFT230120P004350002022-03-04 11:36AM EDT435.00145.95124.20129.000.00-21700.00%
MSFT230120P004400002022-01-25 4:16PM EDT440.00149.72144.05148.900.00-21650.00%
MSFT230120P004500002022-05-20 3:38PM EDT450.00200.00188.20192.500.00-21240.37%
MSFT230120P004600002022-03-04 11:21AM EDT460.00171.14149.00153.500.00-560.00%
MSFT230120P004700002022-01-25 4:10PM EDT470.00178.65173.50177.600.00-220.00%
MSFT230120P004800002022-02-25 3:12PM EDT480.00185.21174.35178.800.00-110.00%
MSFT230120P004900002022-01-07 1:16PM EDT490.00178.30182.50186.450.00-120.00%
MSFT230120P005000002022-05-09 10:30AM EDT500.00234.75238.10242.500.00-12246.08%
MSFT230120P005200002022-04-01 10:53AM EDT520.00210.70240.30245.000.00-210.00%