Mercado abrirá em 1 h 20 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
241,23 +0,90 (+0,37%)
Pré-Abertura: 05:39AM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230616C001100002022-11-10 9:50AM EST110.00129.54131.75133.800.00-44221970.68%
MSFT230616C001150002022-11-14 1:43PM EST115.00130.45126.80129.150.00-11,01268.42%
MSFT230616C001200002022-11-10 3:50PM EST120.00124.00121.95124.250.00-495965.74%
MSFT230616C001250002022-11-14 2:44PM EST125.00120.61117.15119.550.00-113863.78%
MSFT230616C001300002022-11-14 2:44PM EST130.00116.01112.40114.750.00-15761.68%
MSFT230616C001350002022-11-15 1:55PM EST135.00109.69107.50110.150.00-55959.68%
MSFT230616C001400002022-11-10 12:58PM EST140.00103.15102.80105.350.00-66457.67%
MSFT230616C001450002022-11-16 1:09PM EST145.00102.4198.05100.800.00-28956.04%
MSFT230616C001500002022-11-29 2:38PM EST150.0094.500.000.000.00-100.00%
MSFT230616C001550002022-11-17 12:09PM EST155.0092.6688.6591.650.00-235052.67%
MSFT230616C001600002022-11-11 11:56AM EST160.0089.2884.2587.000.00-115551.26%
MSFT230616C001650002022-11-15 9:30AM EST165.0086.4879.5082.650.00-221554.11%
MSFT230616C001700002022-11-15 9:30AM EST170.0081.2075.2578.250.00-130252.59%
MSFT230616C001750002022-11-11 2:01PM EST175.0079.3670.8074.000.00-491,10851.35%
MSFT230616C001800002022-11-28 11:47AM EST180.0070.690.000.000.00-700.00%
MSFT230616C001850002022-11-28 3:39PM EST185.0064.790.000.000.00-800.00%
MSFT230616C001900002022-11-29 3:38PM EST190.0059.250.000.000.00-2500.00%
MSFT230616C001950002022-11-29 10:07AM EST195.0056.490.000.000.00-400.00%
MSFT230616C002000002022-11-29 12:30PM EST200.0051.710.000.000.00-1400.00%
MSFT230616C002050002022-11-29 9:53AM EST205.0048.370.000.000.00-200.00%
MSFT230616C002100002022-11-15 10:37AM EST210.0048.7243.1545.850.00-265442.63%
MSFT230616C002150002022-11-15 2:06PM EST215.0042.4539.6541.950.00-124941.11%
MSFT230616C002200002022-11-29 3:39PM EST220.0037.160.000.000.00-100.00%
MSFT230616C002250002022-11-23 2:32PM EST225.0039.480.000.000.00-300.00%
MSFT230616C002300002022-11-29 3:56PM EST230.0031.350.000.000.00-3200.00%
MSFT230616C002350002022-11-28 10:15AM EST235.0030.290.000.000.00-200.00%
MSFT230616C002400002022-11-29 3:31PM EST240.0025.000.000.000.00-39100.00%
MSFT230616C002450002022-11-29 2:05PM EST245.0022.950.000.000.00-1000.78%
MSFT230616C002500002022-11-29 3:58PM EST250.0020.300.000.000.00-6801.56%
MSFT230616C002550002022-11-29 3:55PM EST255.0018.020.000.000.00-6901.56%
MSFT230616C002600002022-11-29 3:31PM EST260.0015.600.000.000.00-3803.13%
MSFT230616C002650002022-11-29 3:23PM EST265.0013.790.000.000.00-1003.13%
MSFT230616C002700002022-11-29 2:47PM EST270.0012.000.000.000.00-19103.13%
MSFT230616C002750002022-11-29 12:38PM EST275.0010.600.000.000.00-2303.13%
MSFT230616C002800002022-11-29 3:22PM EST280.009.150.000.000.00-5203.13%
MSFT230616C002850002022-11-29 10:24AM EST285.008.100.000.000.00-22406.25%
MSFT230616C002900002022-11-29 3:15PM EST290.006.830.000.000.00-44206.25%
MSFT230616C002950002022-11-29 12:39PM EST295.005.900.000.000.00-11306.25%
MSFT230616C003000002022-11-29 3:58PM EST300.005.100.000.000.00-10206.25%
MSFT230616C003050002022-11-29 1:54PM EST305.004.250.000.000.00-706.25%
MSFT230616C003100002022-11-29 3:15PM EST310.003.670.000.000.00-206.25%
MSFT230616C003150002022-11-29 3:50PM EST315.003.100.000.000.00-4106.25%
MSFT230616C003200002022-11-29 3:32PM EST320.002.650.000.000.00-6306.25%
MSFT230616C003250002022-11-29 2:00PM EST325.002.280.000.000.00-4606.25%
MSFT230616C003300002022-11-29 3:33PM EST330.001.940.000.000.00-3006.25%
MSFT230616C003350002022-11-29 1:54PM EST335.001.650.000.000.00-4706.25%
MSFT230616C003400002022-11-29 3:44PM EST340.001.330.000.000.00-5012.50%
MSFT230616C003450002022-11-29 11:12AM EST345.001.230.000.000.00-1012.50%
MSFT230616C003500002022-11-29 11:18AM EST350.001.000.000.000.00-2012.50%
MSFT230616C003550002022-11-29 10:34AM EST355.000.930.000.000.00-1012.50%
MSFT230616C003600002022-11-29 11:51AM EST360.000.740.000.000.00-3012.50%
MSFT230616C003650002022-11-29 11:17AM EST365.000.680.000.000.00-25012.50%
MSFT230616C003700002022-11-29 9:40AM EST370.000.660.000.000.00-2012.50%
MSFT230616C003750002022-11-29 1:58PM EST375.000.510.000.000.00-1012.50%
MSFT230616C003800002022-11-28 9:31AM EST380.000.560.000.000.00-1012.50%
MSFT230616C003850002022-11-28 2:40PM EST385.000.420.000.000.00-1012.50%
MSFT230616C003900002022-11-23 11:02AM EST390.000.450.000.000.00-1012.50%
MSFT230616C003950002022-11-28 9:55AM EST395.000.350.000.000.00-4012.50%
MSFT230616C004000002022-11-29 3:41PM EST400.000.250.000.000.00-2012.50%
MSFT230616C004050002022-11-11 3:59PM EST405.000.550.190.270.00-647730.91%
MSFT230616C004100002022-11-29 11:23AM EST410.000.250.000.000.00-2012.50%
MSFT230616C004150002022-11-23 11:20AM EST415.000.230.000.000.00-1012.50%
MSFT230616C004200002022-11-11 3:58PM EST420.000.400.100.200.00-134631.49%
MSFT230616C004250002022-11-17 3:21PM EST425.000.250.080.190.00-51,77631.89%
MSFT230616C004300002022-11-28 9:31AM EST430.000.170.000.000.00-1012.50%
MSFT230616C004350002022-11-14 3:35PM EST435.000.200.060.160.00-76,69032.32%
MSFT230616C004400002022-11-29 2:41PM EST440.000.110.000.000.00-200012.50%
MSFT230616C004500002022-11-29 3:54PM EST450.000.060.000.000.00-158012.50%
MSFT230616C004600002022-11-28 3:52PM EST460.000.070.000.000.00-1012.50%
MSFT230616C004700002022-11-07 2:36PM EST470.000.110.020.100.00-21,04234.08%
MSFT230616C004800002022-11-15 11:40AM EST480.000.120.000.090.00-221934.67%
MSFT230616C004900002022-11-08 9:55AM EST490.000.100.000.100.00-3037135.94%
MSFT230616C005000002022-11-25 9:30AM EST500.000.010.000.000.00-10025.00%
MSFT230616C005200002022-11-25 12:03PM EST520.000.030.000.000.00-2025.00%
Opções de vendapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230616P001100002022-11-28 1:32PM EST110.000.350.000.000.00-10025.00%
MSFT230616P001150002022-11-29 1:08PM EST115.000.480.000.000.00-1025.00%
MSFT230616P001200002022-11-25 12:09PM EST120.000.460.000.000.00-1025.00%
MSFT230616P001250002022-11-29 12:36PM EST125.000.670.000.000.00-2012.50%
MSFT230616P001300002022-11-28 12:43PM EST130.000.760.000.000.00-2012.50%
MSFT230616P001350002022-11-29 3:03PM EST135.000.920.000.000.00-3012.50%
MSFT230616P001400002022-11-29 2:20PM EST140.001.160.000.000.00-10012.50%
MSFT230616P001450002022-11-28 10:43AM EST145.001.290.000.000.00-10012.50%
MSFT230616P001500002022-11-28 1:32PM EST150.001.540.000.000.00-34012.50%
MSFT230616P001550002022-11-29 1:32PM EST155.001.990.000.000.00-3012.50%
MSFT230616P001600002022-11-29 11:32AM EST160.002.430.000.000.00-2012.50%
MSFT230616P001650002022-11-25 11:22AM EST165.002.160.000.000.00-3012.50%
MSFT230616P001700002022-11-29 11:02AM EST170.003.150.000.000.00-34012.50%
MSFT230616P001750002022-11-29 3:24PM EST175.003.700.000.000.00-106.25%
MSFT230616P001800002022-11-29 10:29AM EST180.004.200.000.000.00-606.25%
MSFT230616P001850002022-11-28 3:07PM EST185.004.800.000.000.00-1606.25%
MSFT230616P001900002022-11-29 3:44PM EST190.005.800.000.000.00-5706.25%
MSFT230616P001950002022-11-29 2:32PM EST195.006.700.000.000.00-1006.25%
MSFT230616P002000002022-11-29 2:32PM EST200.007.500.000.000.00-4206.25%
MSFT230616P002050002022-11-29 11:32AM EST205.008.950.000.000.00-3606.25%
MSFT230616P002100002022-11-29 3:53PM EST210.009.850.000.000.00-5303.13%
MSFT230616P002150002022-11-29 11:55AM EST215.0011.350.000.000.00-803.13%
MSFT230616P002200002022-11-29 12:12PM EST220.0012.820.000.000.00-203.13%
MSFT230616P002250002022-11-29 1:01PM EST225.0014.400.000.000.00-8601.56%
MSFT230616P002300002022-11-29 3:54PM EST230.0016.130.000.000.00-4201.56%
MSFT230616P002350002022-11-29 3:17PM EST235.0017.960.000.000.00-2500.78%
MSFT230616P002400002022-11-29 10:16AM EST240.0020.060.000.000.00-38400.05%
MSFT230616P002450002022-11-29 3:39PM EST245.0022.650.000.000.00-5800.00%
MSFT230616P002500002022-11-29 3:49PM EST250.0025.100.000.000.00-22000.00%
MSFT230616P002550002022-11-29 3:51PM EST255.0027.850.000.000.00-10300.00%
MSFT230616P002600002022-11-29 3:54PM EST260.0030.730.000.000.00-5500.00%
MSFT230616P002650002022-11-29 2:17PM EST265.0033.550.000.000.00-200.00%
MSFT230616P002700002022-11-28 10:11AM EST270.0034.240.000.000.00-100.00%
MSFT230616P002750002022-11-29 11:36AM EST275.0041.390.000.000.00-300.00%
MSFT230616P002800002022-11-29 9:32AM EST280.0042.400.000.000.00-600.00%
MSFT230616P002850002022-11-18 3:53PM EST285.0047.6347.2049.700.00-61,80725.81%
MSFT230616P002900002022-11-29 10:21AM EST290.0051.500.000.000.00-200.00%
MSFT230616P002950002022-11-23 2:44PM EST295.0050.190.000.000.00-300.00%
MSFT230616P003000002022-11-28 9:44AM EST300.0055.960.000.000.00-100.00%
MSFT230616P003050002022-11-25 12:50PM EST305.0058.460.000.000.00-500.00%
MSFT230616P003100002022-11-29 10:46AM EST310.0069.000.000.000.00-300.00%
MSFT230616P003150002022-11-18 12:23PM EST315.0070.5073.6575.700.00-4076922.75%
MSFT230616P003200002022-11-28 11:38AM EST320.0077.000.000.000.00-600.00%
MSFT230616P003250002022-11-23 2:41PM EST325.0077.750.000.000.00-37800.00%
MSFT230616P003300002022-11-29 10:49AM EST330.0088.800.000.000.00-700.00%
MSFT230616P003350002022-11-23 2:41PM EST335.0088.050.000.000.00-4800.00%
MSFT230616P003400002022-11-23 1:52PM EST340.0093.290.000.000.00-1400.00%
MSFT230616P003450002022-11-16 3:28PM EST345.00101.85103.55105.500.00-315627.36%
MSFT230616P003500002022-11-23 1:48PM EST350.00102.790.000.000.00-500.00%
MSFT230616P003550002022-11-10 12:04PM EST355.00115.90113.50115.550.00-2129.35%
MSFT230616P003600002022-09-22 8:57AM EST360.00119.45116.80118.950.00-820.00%
MSFT230616P003650002022-10-13 11:26AM EST365.00132.52117.15119.800.00-2200.00%
MSFT230616P003700002022-11-23 2:26PM EST370.00121.900.000.000.00-800.00%
MSFT230616P003750002022-10-13 9:33AM EST375.00149.85127.15129.750.00-2000.00%
MSFT230616P003800002022-10-27 9:14AM EST380.00150.85131.45133.250.00-100.00%
MSFT230616P003850002022-10-13 9:59AM EST385.00159.71137.15139.750.00-3000.00%
MSFT230616P003900002022-11-08 12:04PM EST390.00159.27148.50150.550.00-10034.80%
MSFT230616P003950002022-11-10 12:06PM EST395.00156.17153.55155.600.00-2035.85%
MSFT230616P004000002022-11-16 10:42AM EST400.00159.00158.60160.600.00-2036.57%
MSFT230616P004050002022-10-21 10:28AM EST405.00168.56162.75164.950.00-2031.37%
MSFT230616P004100002022-11-04 9:22AM EST410.00191.85168.40170.700.00-1038.61%
MSFT230616P004150002022-10-13 9:49AM EST415.00189.34167.05169.800.00-5900.00%
MSFT230616P004200002022-11-01 2:57PM EST420.00191.78178.35180.700.00-1039.98%
MSFT230616P004250002022-10-18 10:44AM EST425.00189.47182.55185.150.00-49036.22%
MSFT230616P004300002022-10-20 8:45AM EST430.00192.23187.60190.250.00-10037.82%
MSFT230616P004350002022-11-23 2:26PM EST435.00186.200.000.000.00-800.00%
MSFT230616P004400002022-11-15 2:21PM EST440.00197.05198.10201.000.00-271044.45%
MSFT230616P004500002022-10-19 2:12PM EST450.00216.00207.50210.400.00-139041.55%
MSFT230616P004600002022-10-18 11:00AM EST460.00223.04217.10220.800.00-36045.72%
MSFT230616P004700002022-10-13 10:12AM EST470.00243.16222.05225.150.00--00.00%
MSFT230616P004800002022-10-13 10:18AM EST480.00251.27232.05235.150.00-4000.00%
MSFT230616P004900002022-10-18 10:53AM EST490.00253.10247.00250.850.00-1049.51%
MSFT230616P005000002022-10-18 11:02AM EST500.00263.17257.15260.500.00-1047.97%
MSFT230616P005200002022-11-09 1:47PM EST520.00295.45278.00281.450.00-2056.41%