Mercado abrirá em 9 h 56 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
260,65+8,09 (+3,20%)
No fechamento: 04:00PM EDT
259,00 -1,65 (-0,63%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de março de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230317C001100002022-05-13 2:49PM EDT110.00150.90150.00154.000.00-1716754.74%
MSFT230317C001150002022-05-13 10:54AM EDT115.00147.55145.50149.300.00-25854.94%
MSFT230317C001200002022-05-13 11:08AM EDT120.00142.34140.50144.500.00-315553.02%
MSFT230317C001250002022-05-19 10:12AM EDT125.00133.70136.00140.300.00-434154.00%
MSFT230317C001300002022-05-17 11:01AM EDT130.00135.95131.50135.850.00-22853.87%
MSFT230317C001350002022-05-13 2:26PM EDT135.00125.60126.50130.500.00-43450.64%
MSFT230317C001400002022-04-19 2:52PM EDT140.00144.70115.60118.750.00-22250.00%
MSFT230317C001450002022-04-07 10:39AM EDT145.00158.55131.50135.600.00-22484.10%
MSFT230317C001500002022-05-09 1:52PM EDT150.00115.36113.00117.250.00-113555.37%
MSFT230317C001550002022-04-04 3:32PM EDT155.00161.80136.50140.500.00-245104.73%
MSFT230317C001600002022-04-25 12:19PM EDT160.00119.05103.75108.000.00-25352.11%
MSFT230317C001650002022-04-05 2:59PM EDT165.00150.73115.50120.500.00-18078.61%
MSFT230317C001700002022-05-19 3:57PM EDT170.0091.0095.0098.800.00-2,8342,99848.94%
MSFT230317C001750002022-05-19 10:22AM EDT175.0089.1590.5094.550.00-410648.06%
MSFT230317C001800002022-05-23 3:57PM EDT180.0087.7886.6089.50+0.55+0.63%109545.54%
MSFT230317C001850002022-05-20 3:18PM EDT185.0072.4082.8585.600.00-1023145.22%
MSFT230317C001900002022-05-13 2:24PM EDT190.0077.9378.0081.050.00-411943.63%
MSFT230317C001950002022-05-13 2:25PM EDT195.0073.5874.1077.550.00-82943.76%
MSFT230317C002000002022-05-23 3:59PM EDT200.0071.8569.8072.85+9.55+15.33%2142341.83%
MSFT230317C002050002022-05-13 10:00AM EDT205.0068.0066.1068.650.00-15740.65%
MSFT230317C002100002022-05-18 3:22PM EDT210.0059.5062.2064.850.00-119840.00%
MSFT230317C002150002022-05-20 2:33PM EDT215.0051.4058.3561.450.00-124839.79%
MSFT230317C002200002022-05-23 3:49PM EDT220.0055.9254.7558.00+8.42+17.73%61,23639.38%
MSFT230317C002250002022-05-23 12:01PM EDT225.0052.8451.5554.05+6.52+14.08%119138.20%
MSFT230317C002300002022-05-20 3:27PM EDT230.0041.1848.3051.500.00-252538.68%
MSFT230317C002350002022-05-23 3:39PM EDT235.0045.5044.1047.00+4.00+9.64%2351436.66%
MSFT230317C002400002022-05-23 12:57PM EDT240.0042.8641.6044.00+7.11+19.89%121,01036.34%
MSFT230317C002450002022-05-17 10:23AM EDT245.0043.6039.0040.850.00-526535.73%
MSFT230317C002500002022-05-23 3:51PM EDT250.0036.7036.3037.75+4.23+13.03%3870735.07%
MSFT230317C002550002022-05-20 2:37PM EDT255.0027.8532.0035.150.00-828934.83%
MSFT230317C002600002022-05-23 12:15PM EDT260.0032.3530.0532.10+7.50+30.18%1283133.98%
MSFT230317C002650002022-05-23 12:00PM EDT265.0028.9027.7029.75+6.11+26.81%652433.77%
MSFT230317C002700002022-05-20 10:44AM EDT270.0027.0025.2527.10+2.10+8.43%21,37333.11%
MSFT230317C002750002022-05-23 12:09PM EDT275.0024.6022.7525.05+5.30+27.46%8083932.97%
MSFT230317C002800002022-05-23 3:23PM EDT280.0021.4621.1522.50+3.08+16.76%561,03932.16%
MSFT230317C002850002022-05-23 2:49PM EDT285.0019.6318.9020.45+3.95+25.19%3184231.77%
MSFT230317C002900002022-05-23 12:28PM EDT290.0018.3016.9518.60+4.13+29.15%3147531.46%
MSFT230317C002950002022-05-20 3:17PM EDT295.0012.1515.2516.500.00-862330.75%
MSFT230317C003000002022-05-23 3:40PM EDT300.0014.0913.6015.40+1.99+16.45%1773,73331.03%
MSFT230317C003050002022-05-23 2:44PM EDT305.0013.2311.9013.95+3.51+36.11%11,39730.80%
MSFT230317C003100002022-05-23 3:59PM EDT310.0011.7511.2512.70+2.50+27.03%71,44930.70%
MSFT230317C003150002022-05-23 2:47PM EDT315.0010.759.8011.40+2.90+36.94%221,12430.41%
MSFT230317C003200002022-05-23 12:27PM EDT320.009.509.009.75+2.50+35.71%22,59329.55%
MSFT230317C003250002022-05-23 2:32PM EDT325.008.407.759.35+2.08+32.91%884930.19%
MSFT230317C003300002022-05-23 2:24PM EDT330.007.326.858.15+1.49+25.56%21,14729.67%
MSFT230317C003350002022-05-23 2:44PM EDT335.006.535.607.25+0.45+7.40%2411,72229.44%
MSFT230317C003400002022-05-23 1:06PM EDT340.005.714.856.35+0.46+8.76%262,44729.09%
MSFT230317C003450002022-05-20 12:26PM EDT345.004.294.706.150.00-1182,95029.75%
MSFT230317C003500002022-05-23 3:50PM EDT350.004.504.154.85+1.05+30.43%3612,15428.48%
MSFT230317C003550002022-05-20 3:28PM EDT355.003.093.654.900.00-1191,20229.47%
MSFT230317C003600002022-05-23 2:30PM EDT360.003.403.003.80+0.29+9.32%381,60328.22%
MSFT230317C003650002022-05-20 12:08PM EDT365.002.472.763.350.00-4001,22628.09%
MSFT230317C003700002022-05-19 11:47AM EDT370.002.621.822.940.00-581527.94%
MSFT230317C003750002022-05-23 12:01PM EDT375.002.402.122.66+0.19+8.60%297128.02%
MSFT230317C003800002022-05-20 2:55PM EDT380.001.651.702.44-0.13-7.30%164928.17%
MSFT230317C003850002022-05-23 1:00PM EDT385.001.901.522.35+0.10+5.56%147728.64%
MSFT230317C003900002022-05-20 3:08PM EDT390.001.751.352.33+0.43+32.58%43,87329.28%
MSFT230317C003950002022-05-20 11:19AM EDT395.001.500.932.410.00-1122930.18%
MSFT230317C004000002022-05-23 3:50PM EDT400.001.630.812.02+0.96+143.28%171,45929.69%
MSFT230317C004050002022-05-16 3:47PM EDT405.001.380.432.580.00-101,71731.98%
MSFT230317C004100002022-05-23 1:35PM EDT410.001.120.002.39-0.34-23.29%21,52832.09%
MSFT230317C004150002022-05-23 3:49PM EDT415.001.070.341.71-0.31-22.46%461230.54%
MSFT230317C004200002022-05-23 12:26PM EDT420.000.830.541.42-0.46-35.66%539830.05%
MSFT230317C004250002022-05-02 3:21PM EDT425.002.310.001.910.00-164232.43%
MSFT230317C004300002022-05-23 1:22PM EDT430.000.610.231.00-0.22-26.51%892429.31%
MSFT230317C004350002022-05-12 1:40PM EDT435.001.290.241.650.00-151232.65%
MSFT230317C004400002022-05-13 9:39AM EDT440.001.500.241.550.00-146732.82%
MSFT230317C004500002022-05-23 2:32PM EDT450.000.690.011.35+0.09+15.00%12,69333.06%
MSFT230317C004600002022-05-20 9:39AM EDT460.000.260.141.210.00-122033.45%
MSFT230317C004700002022-05-23 3:23PM EDT470.000.550.161.06-0.20-26.67%337333.68%
MSFT230317C004800002022-05-13 9:30AM EDT480.001.350.140.930.00-1026833.91%
MSFT230317C004900002022-05-13 1:23PM EDT490.000.400.150.980.00-871635.11%
MSFT230317C005000002022-05-20 12:44PM EDT500.000.320.300.940.00-21,02535.77%
MSFT230317C005200002022-05-23 12:53PM EDT520.000.310.000.39+0.01+3.33%11,91733.11%
Opções de vendapara17 de março de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230317P001100002022-05-23 2:02PM EDT110.000.950.511.36-0.18-15.93%11,92951.27%
MSFT230317P001150002022-05-19 3:01PM EDT115.001.300.792.020.00-1091,98652.66%
MSFT230317P001200002022-05-20 1:03PM EDT120.001.650.922.540.00-146652.34%
MSFT230317P001250002022-05-23 3:52PM EDT125.001.591.222.89-0.31-16.32%1001,18651.75%
MSFT230317P001300002022-05-13 12:46PM EDT130.001.991.212.400.00-20154051.07%
MSFT230317P001350002022-05-13 11:05AM EDT135.002.111.423.350.00-939552.73%
MSFT230317P001400002022-04-26 11:46AM EDT140.002.501.793.650.00-244351.40%
MSFT230317P001450002022-05-16 10:11AM EDT145.002.812.353.600.00-227848.81%
MSFT230317P001500002022-05-23 12:09PM EDT150.003.102.623.05+0.10+3.33%5963444.54%
MSFT230317P001550002022-05-17 10:30AM EDT155.003.102.733.700.00-4762944.55%
MSFT230317P001600002022-05-23 3:52PM EDT160.003.622.844.20-1.23-25.36%12060443.87%
MSFT230317P001650002022-05-19 10:44AM EDT165.004.903.755.400.00-3324044.91%
MSFT230317P001700002022-05-20 9:45AM EDT170.004.904.405.450.00-448642.77%
MSFT230317P001750002022-05-20 1:32PM EDT175.006.584.355.550.00-114340.80%
MSFT230317P001800002022-05-19 11:34AM EDT180.006.704.905.950.00-15042639.54%
MSFT230317P001850002022-05-20 3:59PM EDT185.007.655.756.700.00-10347838.96%
MSFT230317P001900002022-05-19 12:20PM EDT190.008.206.757.400.00-2660638.16%
MSFT230317P001950002022-05-18 2:17PM EDT195.009.167.358.200.00-134437.45%
MSFT230317P002000002022-05-23 11:19AM EDT200.009.307.959.10-0.55-5.58%22,69436.80%
MSFT230317P002050002022-05-20 10:19AM EDT205.0010.809.1510.100.00-51,03036.19%
MSFT230317P002100002022-05-23 12:10PM EDT210.0010.9010.3011.25-1.05-8.79%296935.69%
MSFT230317P002150002022-05-20 12:35PM EDT215.0014.9010.8512.800.00-2778635.63%
MSFT230317P002200002022-05-23 3:49PM EDT220.0013.6412.3513.70-2.86-17.33%211,99334.52%
MSFT230317P002250002022-05-23 11:39AM EDT225.0015.3014.0515.10-1.95-11.30%16544433.98%
MSFT230317P002300002022-05-23 2:40PM EDT230.0016.1015.5517.10-1.85-10.31%2701,40134.07%
MSFT230317P002350002022-05-23 2:00PM EDT235.0017.9517.0019.20-1.90-9.57%2082934.11%
MSFT230317P002400002022-05-23 10:01AM EDT240.0020.5718.1019.90-3.87-15.83%833,02832.35%
MSFT230317P002450002022-05-23 3:08PM EDT245.0021.4020.5521.90-1.75-7.56%101,72032.02%
MSFT230317P002500002022-05-23 1:15PM EDT250.0023.7022.7024.35-5.30-18.28%442,73232.04%
MSFT230317P002550002022-05-23 12:09PM EDT255.0025.2524.6027.15-4.20-14.26%441,23932.29%
MSFT230317P002600002022-05-23 2:32PM EDT260.0027.7026.9028.15-6.28-18.48%2861,06230.45%
MSFT230317P002650002022-05-23 2:00PM EDT265.0030.2529.3030.60-3.25-9.70%631,10930.05%
MSFT230317P002700002022-05-23 2:16PM EDT270.0033.1031.5033.75-6.79-17.02%1051,28630.26%
MSFT230317P002750002022-05-23 1:56PM EDT275.0035.7034.1535.95-7.71-17.76%20792029.31%
MSFT230317P002800002022-05-23 3:21PM EDT280.0038.9737.0538.60-4.53-10.41%3379128.70%
MSFT230317P002850002022-05-23 3:08PM EDT285.0040.9539.8541.90+2.45+6.36%6692828.65%
MSFT230317P002900002022-05-23 1:27PM EDT290.0044.9343.3044.80-7.47-14.26%31,91328.02%
MSFT230317P002950002022-05-23 3:58PM EDT295.0047.8245.7047.85+0.07+0.15%2876727.39%
MSFT230317P003000002022-05-23 3:57PM EDT300.0051.3349.0051.90-8.30-13.92%3942,64827.77%
MSFT230317P003050002022-05-23 1:08PM EDT305.0054.4053.2555.95-2.25-3.97%1250428.05%
MSFT230317P003100002022-05-23 12:52PM EDT310.0058.1557.1058.90+4.39+8.17%31,75926.85%
MSFT230317P003150002022-05-23 1:48PM EDT315.0062.1160.8563.30-0.59-0.94%1038527.33%
MSFT230317P003200002022-05-18 1:45PM EDT320.0069.1463.6067.300.00-1643927.18%
MSFT230317P003250002022-05-23 11:39AM EDT325.0070.3268.5070.85-11.13-13.66%32,08826.24%
MSFT230317P003300002022-05-23 10:36AM EDT330.0075.9172.9075.15-8.61-10.19%132726.24%
MSFT230317P003350002022-05-18 11:59AM EDT335.0081.1276.7579.400.00-3025826.04%
MSFT230317P003400002022-05-23 2:43PM EDT340.0082.5781.5583.90-2.79-3.27%21,48726.15%
MSFT230317P003450002022-05-23 2:43PM EDT345.0086.7785.7088.45+1.77+2.08%298926.26%
MSFT230317P003500002022-05-23 3:21PM EDT350.0092.3890.1592.85-3.34-3.49%1348425.98%
MSFT230317P003550002022-05-23 3:58PM EDT355.0096.4394.4597.50+9.56+11.00%8652026.09%
MSFT230317P003600002022-05-23 3:57PM EDT360.00101.1898.80102.25-0.54-0.53%65539726.35%
MSFT230317P003650002022-05-23 1:30PM EDT365.00105.65103.65106.40+42.39+67.01%7235425.01%
MSFT230317P003700002022-05-23 2:59PM EDT370.00110.75107.80112.20-4.70-4.07%912627.80%
MSFT230317P003750002022-05-23 11:39AM EDT375.00115.58112.70117.00-1.14-0.98%23328.06%
MSFT230317P003800002022-05-23 12:52PM EDT380.00119.89117.65122.00+4.84+4.21%419428.80%
MSFT230317P003850002022-04-12 1:04PM EDT385.00103.09128.55132.550.00-113440.21%
MSFT230317P003900002022-05-23 1:48PM EDT390.00130.11128.20130.90-4.88-3.62%4429626.97%
MSFT230317P003950002022-05-12 9:30AM EDT395.00144.94132.65137.000.00-31430.92%
MSFT230317P004000002022-05-23 3:21PM EDT400.00140.54138.20140.80-3.71-2.57%239327.89%
MSFT230317P004050002022-05-10 10:55AM EDT405.00137.15142.80147.000.00-20032.26%
MSFT230317P004100002022-05-13 12:13PM EDT410.00149.00147.75151.900.00-5032.64%
MSFT230317P004150002022-05-23 3:58PM EDT415.00155.20152.35157.00+67.26+76.48%1118633.56%
MSFT230317P004200002022-05-23 3:57PM EDT420.00160.22158.20160.75+58.72+57.85%2453230.11%
MSFT230317P004250002022-05-23 2:23PM EDT425.00164.27163.10165.80+3.55+2.21%1361130.88%
MSFT230317P004300002022-05-23 3:49PM EDT430.00170.97168.20170.75+5.45+3.29%654031.25%
MSFT230317P004350002022-05-23 2:59PM EDT435.00175.36172.80176.80+12.77+7.85%310035.43%
MSFT230317P004400002022-05-23 12:49PM EDT440.00179.35177.75181.80+63.22+54.44%2736.02%
MSFT230317P004500002022-05-23 1:19PM EDT450.00189.00187.75192.00-5.05-2.60%422337.76%
MSFT230317P004600002022-04-26 9:47AM EDT460.00184.06197.70201.900.00--038.58%
MSFT230317P004700002022-05-23 3:21PM EDT470.00210.35207.35211.80-6.43-2.97%4039.34%
MSFT230317P004800002022-05-23 12:30PM EDT480.00218.88217.90222.00+71.19+48.20%2141.02%
MSFT230317P005000002022-05-09 1:11PM EDT500.00233.47237.85242.000.00-514643.04%
MSFT230317P005200002022-04-11 9:44AM EDT520.00230.94252.30256.600.00-1411540.00%