Mercado abrirá em 7 h 52 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
254,69-0,45 (-0,18%)
No fechamento: 04:00PM EST
253,98 -0,71 (-0,28%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230217C001100002022-11-08 10:09AM EST110.00120.00144.70147.200.00--1103.56%
MSFT230217C001150002022-10-26 10:46AM EST115.00125.00132.45134.650.00-200.00%
MSFT230217C001200002022-11-04 1:59PM EST120.00100.95135.10137.450.00-1098.27%
MSFT230217C001250002022-09-22 9:07AM EST125.00116.77117.55120.050.00--10.00%
MSFT230217C001300002022-09-07 9:27AM EST130.00125.85106.55109.450.00-107910.00%
MSFT230217C001350002022-09-16 10:47AM EST135.00110.6094.3598.500.00-11730.00%
MSFT230217C001400002022-11-30 9:45AM EST140.00105.33115.25117.800.00-1483.06%
MSFT230217C001450002022-11-16 1:09PM EST145.00100.02110.40112.800.00-2279.59%
MSFT230217C001500002022-11-30 2:19PM EST150.00101.00105.65107.700.00-22376.20%
MSFT230217C001550002022-11-28 12:54PM EST155.0089.23100.60102.950.00-32073.06%
MSFT230217C001600002022-11-14 9:30AM EST160.0083.8795.8098.150.00-1470.70%
MSFT230217C001650002022-11-30 1:38PM EST165.0080.7790.9593.250.00-1167.75%
MSFT230217C001700002022-11-29 11:20AM EST170.0071.0085.9588.350.00-12664.31%
MSFT230217C001750002022-12-01 10:02AM EST175.0082.6881.2083.55+12.18+17.28%62362.00%
MSFT230217C001800002022-11-30 2:02PM EST180.0069.7076.4078.650.00-37059.18%
MSFT230217C001850002022-11-16 12:33PM EST185.0061.1771.6073.800.00-23956.48%
MSFT230217C001900002022-11-16 12:33PM EST190.0056.6566.5068.950.00-29352.99%
MSFT230217C001950002022-11-29 12:09PM EST195.0049.3162.1064.500.00-107852.12%
MSFT230217C002000002022-12-01 2:22PM EST200.0058.4557.3560.00+11.11+23.47%1121550.07%
MSFT230217C002050002022-11-14 11:16AM EST205.0042.4153.0555.200.00-1210152.16%
MSFT230217C002100002022-12-01 2:46PM EST210.0049.9048.4050.35+6.57+15.16%812,72248.78%
MSFT230217C002150002022-12-01 1:00PM EST215.0044.7044.0045.55+2.85+6.81%1016145.55%
MSFT230217C002200002022-12-01 2:39PM EST220.0040.4839.2541.20+1.20+3.05%1384143.63%
MSFT230217C002250002022-12-01 1:31PM EST225.0036.0535.4537.35+2.60+7.77%31,41042.87%
MSFT230217C002300002022-12-01 3:17PM EST230.0032.9531.1533.20+1.82+5.85%343,77140.95%
MSFT230217C002350002022-12-01 3:57PM EST235.0028.8627.8029.30+0.81+2.89%143,31939.36%
MSFT230217C002400002022-12-01 3:14PM EST240.0025.5824.1525.65+0.88+3.56%1102,11438.03%
MSFT230217C002450002022-12-01 3:15PM EST245.0022.2020.8021.85+1.00+4.72%1552,58435.97%
MSFT230217C002500002022-12-01 3:55PM EST250.0018.5018.0518.60+0.36+1.98%1883,51534.73%
MSFT230217C002550002022-12-01 3:58PM EST255.0015.5515.1515.55+0.30+1.97%2,1821,91833.44%
MSFT230217C002600002022-12-01 3:53PM EST260.0013.1912.6512.85+0.62+4.93%6033,41932.39%
MSFT230217C002650002022-12-01 3:47PM EST265.0010.8010.3010.50+0.61+5.99%2991,43431.53%
MSFT230217C002700002022-12-01 3:57PM EST270.008.358.308.45+0.15+1.83%49610,58630.76%
MSFT230217C002750002022-12-01 3:46PM EST275.006.926.556.70+0.37+5.65%1973,83530.08%
MSFT230217C002800002022-12-01 3:39PM EST280.005.505.105.25+0.50+10.00%937,49629.52%
MSFT230217C002850002022-12-01 3:55PM EST285.004.103.954.10+0.30+7.89%991,58829.14%
MSFT230217C002900002022-12-01 3:58PM EST290.003.103.003.15+0.20+6.90%1512,34428.78%
MSFT230217C002950002022-12-01 3:34PM EST295.002.492.282.39+0.61+32.45%971,16728.46%
MSFT230217C003000002022-12-01 3:48PM EST300.001.851.711.82+0.17+10.12%3752,71228.30%
MSFT230217C003050002022-12-01 3:09PM EST305.001.481.311.38+0.23+18.40%6986428.19%
MSFT230217C003100002022-12-01 3:31PM EST310.001.080.971.06+0.15+16.13%6671228.24%
MSFT230217C003150002022-12-01 9:45AM EST315.000.780.730.81+0.16+25.81%14,26028.28%
MSFT230217C003200002022-12-01 3:08PM EST320.000.670.550.63+0.21+45.65%42172728.47%
MSFT230217C003250002022-11-30 3:43PM EST325.000.370.440.490.00-1374728.65%
MSFT230217C003300002022-11-30 3:35PM EST330.000.290.330.390.00-41,24928.96%
MSFT230217C003350002022-12-01 2:54PM EST335.000.310.250.31+0.10+47.62%7853229.22%
MSFT230217C003400002022-12-01 1:48PM EST340.000.220.190.24+0.02+10.00%2947029.40%
MSFT230217C003450002022-11-29 11:17AM EST345.000.130.150.200.00-146129.83%
MSFT230217C003500002022-12-01 3:47PM EST350.000.160.110.16+0.04+33.33%402,82230.13%
MSFT230217C003600002022-11-29 10:26AM EST360.000.070.070.130.00-81,07931.54%
MSFT230217C003700002022-11-29 3:49PM EST370.000.050.040.080.00-481,38331.84%
MSFT230217C003800002022-11-29 10:26AM EST380.000.040.020.080.00-219033.79%
MSFT230217C003900002022-11-11 3:07PM EST390.000.100.000.050.00-1045433.99%
MSFT230217C004000002022-11-17 1:20PM EST400.000.030.010.030.00-536533.99%
MSFT230217C004100002022-11-17 9:42AM EST410.000.030.000.050.00-514337.50%
MSFT230217C004200002022-11-17 9:43AM EST420.000.030.000.040.00-5030138.28%
Opções de vendapara17 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230217P001100002022-12-01 2:24PM EST110.000.030.000.05-0.01-25.00%65072362.50%
MSFT230217P001150002022-12-01 10:39AM EST115.000.040.010.06-0.03-42.86%3038861.13%
MSFT230217P001200002022-11-25 9:48AM EST120.000.070.020.070.00-23069259.57%
MSFT230217P001250002022-12-01 10:53AM EST125.000.050.020.09-0.02-28.57%103,02857.62%
MSFT230217P001300002022-12-01 9:59AM EST130.000.060.040.10-0.04-40.00%136856.06%
MSFT230217P001350002022-11-30 3:51PM EST135.000.100.060.120.00-720854.69%
MSFT230217P001400002022-12-01 2:27PM EST140.000.100.100.14-0.08-44.44%1,72137853.52%
MSFT230217P001450002022-11-29 3:09PM EST145.000.270.110.170.00-137751.66%
MSFT230217P001500002022-12-01 9:47AM EST150.000.170.150.21-0.04-19.05%5248550.39%
MSFT230217P001550002022-12-01 1:47PM EST155.000.240.220.26-0.19-44.19%1172450.05%
MSFT230217P001600002022-12-01 3:23PM EST160.000.280.250.32-0.08-22.22%413,23048.63%
MSFT230217P001650002022-12-01 10:44AM EST165.000.410.330.39-0.09-18.00%3536547.22%
MSFT230217P001700002022-12-01 11:42AM EST170.000.500.420.48-0.07-12.28%3347845.90%
MSFT230217P001750002022-12-01 11:42AM EST175.000.630.540.60-0.06-8.70%161,92144.75%
MSFT230217P001800002022-12-01 12:55PM EST180.000.750.670.74-0.10-11.76%375043.56%
MSFT230217P001850002022-12-01 3:04PM EST185.000.890.850.89-0.16-15.24%1255042.16%
MSFT230217P001900002022-12-01 3:04PM EST190.001.081.061.12-0.12-10.00%1575641.20%
MSFT230217P001950002022-12-01 3:46PM EST195.001.351.331.41-0.03-2.17%3271,58040.31%
MSFT230217P002000002022-12-01 3:59PM EST200.001.661.651.71-0.04-2.35%23528,93639.10%
MSFT230217P002050002022-12-01 2:37PM EST205.002.072.032.12-0.23-10.00%132,03138.17%
MSFT230217P002100002022-12-01 2:46PM EST210.002.512.502.62-0.24-8.73%2844,56037.26%
MSFT230217P002150002022-12-01 3:41PM EST215.003.063.053.15-0.33-9.73%3093,30236.08%
MSFT230217P002200002022-12-01 3:57PM EST220.003.803.753.85-0.05-1.30%1183,34535.16%
MSFT230217P002250002022-12-01 3:41PM EST225.004.534.554.70-0.32-6.60%1011,87134.30%
MSFT230217P002300002022-12-01 3:37PM EST230.005.445.555.70-0.41-7.01%1303,92733.41%
MSFT230217P002350002022-12-01 3:45PM EST235.006.556.656.80-0.50-7.09%1524,44432.34%
MSFT230217P002400002022-12-01 3:53PM EST240.007.838.008.15-0.37-4.51%1923,14131.42%
MSFT230217P002450002022-12-01 3:57PM EST245.009.609.559.75-0.19-1.94%2184,12930.56%
MSFT230217P002500002022-12-01 3:47PM EST250.0011.1811.3511.55-0.33-2.87%3162,53529.61%
MSFT230217P002550002022-12-01 3:59PM EST255.0013.6013.4013.60+0.05+0.37%5401,67328.63%
MSFT230217P002600002022-12-01 3:50PM EST260.0015.4515.7515.95-0.53-3.32%68779927.68%
MSFT230217P002650002022-12-01 3:47PM EST265.0018.1018.2518.90-0.40-2.16%571,26327.37%
MSFT230217P002700002022-12-01 2:50PM EST270.0021.0520.7522.05-3.70-14.95%1382726.87%
MSFT230217P002750002022-12-01 2:04PM EST275.0025.3023.3525.40-7.27-22.32%41,43226.15%
MSFT230217P002800002022-12-01 1:14PM EST280.0028.0726.7529.40-6.13-17.92%1145126.44%
MSFT230217P002850002022-11-23 12:40PM EST285.0039.8031.2033.500.00-537326.47%
MSFT230217P002900002022-12-01 1:55PM EST290.0036.8235.3037.20-6.19-14.39%530224.39%
MSFT230217P002950002022-11-30 2:17PM EST295.0046.8939.9541.600.00-1011923.91%
MSFT230217P003000002022-12-01 1:55PM EST300.0045.8744.2046.30-4.78-9.44%58624.27%
MSFT230217P003050002022-11-16 1:36PM EST305.0062.5548.8551.150.00-148025.16%
MSFT230217P003100002022-11-30 3:29PM EST310.0058.2553.7556.300.00-1027.84%
MSFT230217P003150002022-12-01 9:30AM EST315.0060.8758.8061.05+0.25+0.41%1127.82%
MSFT230217P003200002022-12-01 10:47AM EST320.0067.8063.7066.25-4.40-6.09%2030.87%
MSFT230217P003250002022-10-17 1:40PM EST325.0087.1683.6086.050.00-2076.13%
MSFT230217P003300002022-12-01 11:29AM EST330.0076.7073.7076.10+5.10+7.12%1032.89%
MSFT230217P003350002022-09-20 2:43PM EST335.0092.2197.75100.350.00-1090.84%
MSFT230217P003400002022-09-09 11:25AM EST340.0077.35104.75107.000.00-4097.37%
MSFT230217P003450002022-10-26 2:59PM EST345.00114.4596.4098.850.00-1065.29%
MSFT230217P003500002022-09-20 12:11PM EST350.00108.45111.60114.250.00-1094.70%
MSFT230217P003600002022-08-19 12:27PM EST360.0074.00113.10117.600.00-2078.95%
MSFT230217P003700002022-10-17 1:43PM EST370.00131.99128.60130.350.00--093.88%
MSFT230217P003800002022-10-17 1:38PM EST380.00142.46138.60140.650.00--097.88%
MSFT230217P003900002022-10-14 12:49PM EST390.00159.54142.15145.000.00-34083.79%
MSFT230217P004000002022-11-07 10:16AM EST400.00174.50143.70145.950.00-1049.32%
MSFT230217P004100002022-11-16 1:36PM EST410.00167.15153.60156.400.00-41056.23%
MSFT230217P004200002022-11-16 1:36PM EST420.00177.20163.75166.450.00-33058.90%