Mercado abrirá em 8 h 16 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 comprapara21 de abril de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230421C001100002022-11-08 11:05AM EST110.00135.65145.75147.250.00-2282.74%
MSFT230421C001150002022-11-03 2:51PM EST115.00100.95140.35142.250.00-2676.95%
MSFT230421C001200002022-10-17 9:55AM EST120.00118.46121.45123.300.00-640.00%
MSFT230421C001250002022-09-30 8:43AM EST125.00117.85111.45115.250.00-2630.00%
MSFT230421C001300002022-09-22 2:39PM EST130.00116.04113.40116.450.00-230.00%
MSFT230421C001350002022-11-23 3:48PM EST135.00114.75121.40123.050.00-151269.87%
MSFT230421C001400002022-11-10 12:58PM EST140.00102.05116.50118.250.00-416267.40%
MSFT230421C001450002022-09-07 11:07AM EST145.00113.8093.2595.500.00-23550.00%
MSFT230421C001500002022-11-28 1:46PM EST150.0095.49106.95108.700.00-1863.29%
MSFT230421C001550002022-10-13 8:32AM EST155.0070.0093.6596.800.00-120.00%
MSFT230421C001600002022-11-30 2:27PM EST160.0093.2097.2099.200.00-13458.72%
MSFT230421C001650002022-09-02 10:11AM EST165.00103.0573.4077.500.00-2450.00%
MSFT230421C001700002022-10-31 2:27PM EST170.0068.4087.4089.500.00-24253.63%
MSFT230421C001750002022-11-10 9:35AM EST175.0067.2582.9585.250.00-16853.11%
MSFT230421C001800002022-11-30 2:30PM EST180.0074.6078.7080.550.00-1011751.91%
MSFT230421C001850002022-11-07 12:31PM EST185.0046.9474.0575.950.00-811750.08%
MSFT230421C001900002022-10-13 9:33AM EST190.0047.3662.3564.500.00-23600.00%
MSFT230421C001950002022-11-11 2:52PM EST195.0059.0464.9567.050.00-211649.79%
MSFT230421C002000002022-11-30 3:02PM EST200.0057.7059.9061.800.00-220245.98%
MSFT230421C002050002022-11-28 12:10PM EST205.0046.4956.1557.600.00-218044.85%
MSFT230421C002100002022-11-28 12:09PM EST210.0042.7851.9554.000.00-387844.90%
MSFT230421C002150002022-11-30 3:17PM EST215.0045.8747.3549.700.00-36143.16%
MSFT230421C002200002022-11-28 12:07PM EST220.0035.4043.7045.900.00-3412142.31%
MSFT230421C002250002022-12-01 9:52AM EST225.0040.1540.0041.75+3.44+9.37%233240.58%
MSFT230421C002300002022-12-01 12:51PM EST230.0036.6036.2538.00+1.93+5.57%470639.45%
MSFT230421C002350002022-12-01 11:50AM EST235.0032.1032.3534.70-0.85-2.58%744738.91%
MSFT230421C002400002022-12-01 12:54PM EST240.0029.5028.8531.05+0.95+3.33%444937.53%
MSFT230421C002450002022-12-01 1:01PM EST245.0026.5525.6027.85+0.10+0.38%1087236.68%
MSFT230421C002500002022-12-01 3:44PM EST250.0024.4523.4023.85+2.50+11.39%2765934.30%
MSFT230421C002550002022-12-01 3:58PM EST255.0020.9520.5020.90+0.36+1.75%6057733.37%
MSFT230421C002600002022-12-01 3:26PM EST260.0018.4517.9018.25+0.92+5.25%1,04092432.64%
MSFT230421C002650002022-12-01 2:42PM EST265.0016.0715.5015.80+1.23+8.29%5550831.94%
MSFT230421C002700002022-12-01 3:16PM EST270.0013.8113.2513.60+0.51+3.83%3877331.33%
MSFT230421C002750002022-12-01 1:10PM EST275.0011.5011.3011.65+1.75+17.95%3555730.82%
MSFT230421C002800002022-12-01 3:50PM EST280.0010.029.559.85+1.32+15.17%841,93630.25%
MSFT230421C002850002022-12-01 3:23PM EST285.008.337.958.30+1.63+24.33%2240429.79%
MSFT230421C002900002022-12-01 2:16PM EST290.006.856.606.95+0.40+6.20%2970329.39%
MSFT230421C002950002022-12-01 12:52PM EST295.005.515.455.75+0.76+16.00%2676328.96%
MSFT230421C003000002022-12-01 3:42PM EST300.004.804.454.75+0.50+11.63%401,03528.63%
MSFT230421C003050002022-12-01 3:48PM EST305.003.883.653.95+0.71+22.40%2142428.46%
MSFT230421C003100002022-12-01 3:05PM EST310.003.272.973.25+0.65+24.81%10751528.25%
MSFT230421C003150002022-12-01 3:43PM EST315.002.652.432.66+0.18+7.29%1322328.05%
MSFT230421C003200002022-12-01 3:24PM EST320.002.101.962.16+0.10+5.00%4264227.86%
MSFT230421C003250002022-12-01 12:59PM EST325.001.691.581.80+0.29+20.71%225127.89%
MSFT230421C003300002022-11-29 11:42AM EST330.000.781.281.490.00-847527.89%
MSFT230421C003350002022-12-01 3:15PM EST335.001.161.031.24+0.50+75.76%134027.95%
MSFT230421C003400002022-12-01 2:27PM EST340.000.940.841.03+0.41+77.36%337428.00%
MSFT230421C003450002022-11-18 11:37AM EST345.000.640.680.830.00-12149827.91%
MSFT230421C003500002022-12-01 11:14AM EST350.000.600.550.70+0.05+9.09%247628.05%
MSFT230421C003550002022-11-28 9:30AM EST355.000.490.450.630.00-623928.52%
MSFT230421C003600002022-12-01 12:24PM EST360.000.430.370.53+0.13+43.33%627228.64%
MSFT230421C003650002022-11-17 12:02PM EST365.000.500.300.460.00-221728.91%
MSFT230421C003700002022-11-29 11:18AM EST370.000.180.250.360.00-131928.71%
MSFT230421C003750002022-11-23 9:41AM EST375.000.280.190.310.00-259128.93%
MSFT230421C003800002022-11-17 10:15AM EST380.000.310.160.300.00-12929.61%
MSFT230421C003850002022-11-17 3:20PM EST385.000.250.120.210.00-555129.00%
MSFT230421C003900002022-11-03 9:13AM EST390.000.140.090.230.00-2630.10%
MSFT230421C003950002022-11-11 11:50AM EST395.000.140.070.160.00-221,83029.49%
MSFT230421C004000002022-12-01 10:24AM EST400.000.110.060.13-0.01-8.33%20229729.44%
MSFT230421C004100002022-11-18 10:41AM EST410.000.150.020.160.00-1231.59%
MSFT230421C004200002022-12-01 9:57AM EST420.000.080.000.13-0.08-50.00%120532.18%
MSFT230421C004300002022-11-30 12:27PM EST430.000.060.000.110.00-135532.86%
Opções de vendapara21 de abril de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230421P001100002022-11-28 10:04AM EST110.000.150.040.130.00-2352.44%
MSFT230421P001150002022-11-15 3:54PM EST115.000.280.100.190.00-410652.98%
MSFT230421P001200002022-11-30 3:19PM EST120.000.170.160.200.00-719651.71%
MSFT230421P001250002022-11-29 3:54PM EST125.000.330.120.220.00-45350.39%
MSFT230421P001300002022-11-28 1:12PM EST130.000.390.160.260.00-49848.93%
MSFT230421P001350002022-12-01 12:11PM EST135.000.330.240.320.00-214447.80%
MSFT230421P001400002022-12-01 9:43AM EST140.000.340.280.43-0.19-35.85%553447.39%
MSFT230421P001450002022-11-30 1:29PM EST145.000.690.350.510.00-189346.14%
MSFT230421P001500002022-11-29 11:04AM EST150.000.910.450.550.00-3348144.21%
MSFT230421P001550002022-11-30 1:47PM EST155.000.940.560.690.00-115343.46%
MSFT230421P001600002022-12-01 3:33PM EST160.000.780.700.80-0.23-22.77%3540342.16%
MSFT230421P001650002022-12-01 1:18PM EST165.000.990.861.00-0.07-6.60%941,27441.49%
MSFT230421P001700002022-12-01 1:32PM EST170.001.161.061.20-0.20-14.71%9754340.55%
MSFT230421P001750002022-12-01 2:04PM EST175.001.421.291.43-0.16-10.13%3161039.60%
MSFT230421P001800002022-12-01 1:17PM EST180.001.711.561.73+0.05+3.01%6281038.82%
MSFT230421P001850002022-12-01 12:25PM EST185.002.121.921.98-1.03-32.70%3858837.57%
MSFT230421P001900002022-12-01 3:18PM EST190.002.362.262.41-0.24-9.23%2021,88036.96%
MSFT230421P001950002022-12-01 3:55PM EST195.002.772.702.84-0.39-12.34%5177836.07%
MSFT230421P002000002022-12-01 12:39PM EST200.003.463.203.35+0.04+1.17%111,87135.23%
MSFT230421P002050002022-12-01 1:16PM EST205.004.003.804.00-0.25-5.88%21,68234.58%
MSFT230421P002100002022-12-01 3:08PM EST210.004.534.454.75-0.06-1.31%451,10433.94%
MSFT230421P002150002022-12-01 3:08PM EST215.005.295.255.55-0.65-10.94%161,01433.14%
MSFT230421P002200002022-12-01 2:42PM EST220.006.276.206.50-0.04-0.63%175,01632.44%
MSFT230421P002250002022-12-01 2:49PM EST225.007.277.257.55-0.13-1.76%401,60931.67%
MSFT230421P002300002022-12-01 3:09PM EST230.008.398.408.75-0.66-7.29%1382,36330.93%
MSFT230421P002350002022-12-01 11:54AM EST235.0010.639.7510.05+0.63+6.30%801,49730.09%
MSFT230421P002400002022-12-01 3:06PM EST240.0011.1911.3011.55-0.31-2.70%261,53029.32%
MSFT230421P002450002022-12-01 2:16PM EST245.0013.3013.0013.30+0.09+0.68%111,40028.66%
MSFT230421P002500002022-12-01 2:19PM EST250.0015.1514.8515.20-0.04-0.26%1,0302,88627.92%
MSFT230421P002550002022-12-01 2:49PM EST255.0016.8816.9517.30-0.22-1.29%711,25427.17%
MSFT230421P002600002022-12-01 2:25PM EST260.0019.4519.3019.65-1.55-7.38%3640326.47%
MSFT230421P002650002022-12-01 3:44PM EST265.0021.4321.8522.20-2.99-12.24%2137225.71%
MSFT230421P002700002022-11-30 3:34PM EST270.0026.3023.6525.850.00-130126.36%
MSFT230421P002750002022-12-01 1:25PM EST275.0028.5326.7529.05-8.67-23.31%219125.94%
MSFT230421P002800002022-12-01 12:02PM EST280.0032.7030.2032.40+0.13+0.40%121625.40%
MSFT230421P002850002022-11-25 11:02AM EST285.0039.8933.7035.500.00-111223.94%
MSFT230421P002900002022-11-30 1:46PM EST290.0047.5037.3038.900.00-1716322.46%
MSFT230421P002950002022-11-30 3:50PM EST295.0043.7041.6543.400.00-17623.02%
MSFT230421P003000002022-11-30 10:39AM EST300.0058.7345.7047.600.00-1044422.50%
MSFT230421P003050002022-11-30 10:39AM EST305.0063.5850.2552.550.00-25623.89%
MSFT230421P003100002022-11-30 2:52PM EST310.0059.6354.9056.250.00-1212720.51%
MSFT230421P003150002022-12-01 2:46PM EST315.0059.6959.5561.50-11.66-16.34%2622.91%
MSFT230421P003200002022-11-30 10:29AM EST320.0078.0864.1066.000.00-1021.62%
MSFT230421P003250002022-10-13 12:33PM EST325.0090.4777.2079.950.00-31047.42%
MSFT230421P003300002022-12-01 11:30AM EST330.0076.8774.2075.85-11.31-12.83%4022.85%
MSFT230421P003350002022-09-26 9:10AM EST335.0093.80102.35104.550.00-4075.12%
MSFT230421P003400002022-12-01 11:27AM EST340.0086.6984.2585.85-11.39-11.61%2024.94%
MSFT230421P003450002022-09-06 9:24AM EST345.0091.8395.9097.350.00-30047.94%
MSFT230421P003500002022-12-01 11:23AM EST350.0096.9494.2595.95-11.09-10.27%3027.72%
MSFT230421P003550002022-09-12 1:30PM EST355.0089.02125.55129.150.00-2088.30%
MSFT230421P003600002022-11-07 12:40PM EST360.00136.45104.30106.250.00-2031.74%
MSFT230421P003650002022-11-10 12:09PM EST365.00126.05109.25111.300.00-2033.05%
MSFT230421P003700002022-10-31 8:55AM EST370.00138.220.000.000.00-100.00%
MSFT230421P003750002022-11-07 12:39PM EST375.00151.43119.25120.850.00-2031.58%
MSFT230421P003800002022-11-07 12:37PM EST380.00156.40124.20125.900.00-2032.91%
MSFT230421P003850002022-10-13 1:36PM EST385.00150.75137.15139.750.00-64060.85%
MSFT230421P003900002022-10-14 2:00PM EST390.00160.03142.15144.750.00-10062.03%
MSFT230421P003950002022-10-13 12:05PM EST395.00161.64147.15149.750.00--063.19%
MSFT230421P004000002022-11-04 10:28AM EST400.00184.05144.20145.850.00-1035.79%
MSFT230421P004100002022-12-01 2:45PM EST410.00154.62154.20155.90-19.69-11.30%1237.89%
MSFT230421P004200002022-11-15 2:21PM EST420.00177.90164.40166.150.00-1041.66%
MSFT230421P004300002022-10-21 10:00AM EST430.00194.23187.95189.800.00-2083.11%