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
261,90 +2,28 (+0,88%)
Pós-fechamento: 07:59PM EDT
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
MSFT230616C001150002022-05-17 2:38PM EDT115.00150.98145.50150.000.00-110454.57%
MSFT230616C001200002022-05-17 1:47PM EDT120.00147.50141.00145.500.00-495154.02%
MSFT230616C001250002022-05-18 10:52AM EDT125.00138.57136.50141.000.00-29553.30%
MSFT230616C001300002022-05-24 1:20PM EDT130.00131.39131.50136.50+2.49+1.93%15951.69%
MSFT230616C001350002022-04-07 10:31AM EDT135.00170.15141.50146.500.00-26482.86%
MSFT230616C001400002022-05-10 10:54AM EDT140.00133.50122.50127.500.00-103456.15%
MSFT230616C001450002022-05-03 3:50PM EDT145.00141.60118.00123.000.00-12954.75%
MSFT230616C001500002022-05-03 3:53PM EDT150.00137.05114.00118.500.00-19353.34%
MSFT230616C001550002022-05-24 2:00PM EDT155.00110.40109.50114.00-49.00-30.74%13051.91%
MSFT230616C001600002022-05-13 12:32PM EDT160.00110.70105.00110.000.00-512651.42%
MSFT230616C001650002022-05-20 3:31PM EDT165.00100.82101.00105.500.00-816949.93%
MSFT230616C001700002022-05-24 11:17AM EDT170.0094.9596.60101.50+6.63+7.51%325949.29%
MSFT230616C001750002022-05-12 12:17PM EDT175.0090.8492.8095.900.00-2225845.95%
MSFT230616C001800002022-05-24 3:58PM EDT180.0090.7388.5092.00+9.08+11.12%5011045.44%
MSFT230616C001850002022-05-18 3:23PM EDT185.0081.9584.5088.150.00-111644.90%
MSFT230616C001900002022-05-23 11:27AM EDT190.0081.9080.8085.000.00-314545.26%
MSFT230616C001950002022-05-10 11:19AM EDT195.0084.0076.7080.500.00-212043.63%
MSFT230616C002000002022-05-20 2:46PM EDT200.0071.0072.5577.50+6.00+9.23%21,04443.95%
MSFT230616C002050002022-05-13 10:43AM EDT205.0072.2669.0072.800.00-121742.00%
MSFT230616C002100002022-05-19 9:51AM EDT210.0062.2565.4070.000.00-129542.35%
MSFT230616C002150002022-05-12 12:14PM EDT215.0060.8062.2566.500.00-6812041.74%
MSFT230616C002200002022-05-20 10:23AM EDT220.0057.2158.1061.600.00-681439.48%
MSFT230616C002250002022-05-24 10:43AM EDT225.0054.4755.1058.80-0.59-1.07%529439.53%
MSFT230616C002300002022-05-24 10:43AM EDT230.0051.2051.8555.00-0.99-1.90%548238.40%
MSFT230616C002350002022-05-24 9:32AM EDT235.0049.1048.7051.65+7.70+18.60%401,00037.69%
MSFT230616C002400002022-05-24 3:14PM EDT240.0046.7445.7548.45+0.24+0.52%91,43837.05%
MSFT230616C002450002022-05-24 11:38AM EDT245.0042.0042.9545.60-2.65-5.94%187636.68%
MSFT230616C002500002022-05-24 1:28PM EDT250.0039.7340.0543.10-1.47-3.57%133,21036.56%
MSFT230616C002550002022-05-24 3:58PM EDT255.0038.7037.4540.95+0.28+0.73%1246936.67%
MSFT230616C002600002022-05-24 3:34PM EDT260.0035.9034.7037.60+0.40+1.13%1374935.55%
MSFT230616C002650002022-05-24 10:07AM EDT265.0031.1132.1535.20-2.84-8.37%237735.25%
MSFT230616C002700002022-05-24 2:22PM EDT270.0030.6529.8532.65-1.10-3.46%1399634.71%
MSFT230616C002750002022-05-23 3:12PM EDT275.0028.4027.6030.550.00-4211,89934.51%
MSFT230616C002800002022-05-24 10:57AM EDT280.0024.1226.0028.45-1.71-6.62%11,96134.22%
MSFT230616C002850002022-05-23 1:06PM EDT285.0023.6023.6525.95-0.89-3.63%260433.46%
MSFT230616C002900002022-05-24 3:17PM EDT290.0022.8521.7523.85+0.45+2.01%4293632.98%
MSFT230616C002950002022-05-24 9:39AM EDT295.0020.3020.2022.70-0.70-3.33%345033.33%
MSFT230616C003000002022-05-24 3:44PM EDT300.0019.1518.4521.05+0.15+0.79%55,30633.11%
MSFT230616C003050002022-05-24 2:31PM EDT305.0017.0516.9018.40+0.05+0.29%342,38631.82%
MSFT230616C003100002022-05-24 11:16AM EDT310.0015.0015.4018.15-0.85-5.36%53,97232.81%
MSFT230616C003150002022-05-24 11:21AM EDT315.0013.4414.1016.40-1.08-7.44%11,00532.24%
MSFT230616C003200002022-05-23 2:21PM EDT320.0013.2912.6014.65+0.29+2.23%11,45831.56%
MSFT230616C003250002022-05-23 9:47AM EDT325.0011.1511.4014.050.00-611,05132.01%
MSFT230616C003300002022-05-23 3:06PM EDT330.0010.988.5012.90+0.40+3.78%17,33431.80%
MSFT230616C003350002022-05-23 11:44AM EDT335.009.509.5011.800.00-793831.57%
MSFT230616C003400002022-05-23 3:52PM EDT340.008.708.2011.050.00-91,79631.67%
MSFT230616C003450002022-05-24 3:36PM EDT345.008.507.8010.10+0.70+8.97%792731.46%
MSFT230616C003500002022-05-24 1:40PM EDT350.007.256.958.45+0.55+8.21%25,05630.28%
MSFT230616C003550002022-05-20 3:47PM EDT355.004.945.508.650.00-2581,18831.39%
MSFT230616C003600002022-05-24 1:53PM EDT360.005.755.206.80+0.20+3.60%301,46529.70%
MSFT230616C003650002022-05-20 3:58PM EDT365.004.355.206.700.00-2592,60830.34%
MSFT230616C003700002022-05-24 3:31PM EDT370.004.954.155.80+0.35+7.61%47,58729.75%
MSFT230616C003750002022-05-23 3:06PM EDT375.004.103.355.250.00-251929.60%
MSFT230616C003800002022-05-24 1:26PM EDT380.003.703.105.80-0.05-1.33%301,53531.19%
MSFT230616C003850002022-05-20 3:59PM EDT385.003.172.504.350.00-2732,25429.43%
MSFT230616C003900002022-05-20 1:27PM EDT390.002.552.104.350.00-51,55730.09%
MSFT230616C003950002022-05-24 3:29PM EDT395.002.612.393.80+0.50+23.70%21,03229.69%
MSFT230616C004000002022-05-24 11:17AM EDT400.002.582.153.85+0.18+7.50%25,14430.41%
MSFT230616C004050002022-05-18 3:02PM EDT405.002.172.073.000.00-134529.22%
MSFT230616C004100002022-05-18 2:51PM EDT410.002.001.033.250.00-62,40630.35%
MSFT230616C004150002022-05-23 3:04PM EDT415.001.901.003.400.00-11,88431.26%
MSFT230616C004200002022-05-19 3:31PM EDT420.001.140.634.050.00-1239733.19%
MSFT230616C004250002022-05-24 11:48AM EDT425.001.601.203.90+0.76+90.48%11,79333.45%
MSFT230616C004300002022-05-09 1:09PM EDT430.002.550.013.750.00-130633.70%
MSFT230616C004350002022-05-16 9:49AM EDT435.001.751.003.100.00-17,53932.79%
MSFT230616C004400002022-05-18 10:35AM EDT440.001.511.002.810.00-141832.61%
MSFT230616C004500002022-05-23 11:45AM EDT450.001.330.062.500.00-170132.80%
MSFT230616C004600002022-05-23 9:36AM EDT460.001.000.012.350.00-139033.35%
MSFT230616C004700002022-05-24 9:49AM EDT470.000.980.002.31+0.46+88.46%157534.17%
MSFT230616C004800002022-05-24 1:57PM EDT480.000.680.281.00-0.72-51.43%217530.24%
MSFT230616C004900002022-05-24 1:32PM EDT490.000.660.051.88+0.01+1.54%1130234.58%
MSFT230616C005000002022-05-24 1:32PM EDT500.000.570.401.73-0.19-25.00%122,95334.89%
MSFT230616C005200002022-05-24 11:39AM EDT520.000.320.070.95-0.36-52.94%32,50933.06%
Opções de vendapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230616P001150002022-05-24 10:06AM EDT115.001.650.951.70-0.22-11.76%5102,40347.75%
MSFT230616P001200002022-05-24 1:34PM EDT120.001.721.163.75+0.19+12.42%551,52454.50%
MSFT230616P001250002022-05-18 2:11PM EDT125.001.881.404.200.00-145753.59%
MSFT230616P001300002022-05-24 2:40PM EDT130.002.381.733.55-0.27-10.19%253448.97%
MSFT230616P001350002022-05-24 12:50PM EDT135.003.002.004.80+0.40+15.38%248150.63%
MSFT230616P001400002022-05-24 1:34PM EDT140.003.122.334.55-1.13-26.59%2052847.59%
MSFT230616P001450002022-05-20 3:29PM EDT145.003.862.425.150.00-10029047.01%
MSFT230616P001500002022-05-24 10:26AM EDT150.004.322.915.55-0.18-4.00%133145.81%
MSFT230616P001550002022-05-17 1:19PM EDT155.003.753.105.800.00-151944.24%
MSFT230616P001600002022-05-24 11:06AM EDT160.005.303.906.75+1.10+26.19%148844.21%
MSFT230616P001650002022-05-23 2:49PM EDT165.005.504.207.450.00-625643.49%
MSFT230616P001700002022-05-19 2:29PM EDT170.007.105.158.350.00-3252243.07%
MSFT230616P001750002022-05-20 11:48AM EDT175.007.156.208.400.00-254941.01%
MSFT230616P001800002022-05-24 3:56PM EDT180.008.006.259.85-0.73-8.36%1294141.38%
MSFT230616P001850002022-05-24 3:46PM EDT185.008.257.609.80-1.46-15.04%247439.17%
MSFT230616P001900002022-05-24 12:33PM EDT190.009.708.9011.35-1.55-13.78%3977139.45%
MSFT230616P001950002022-05-20 1:08PM EDT195.0012.509.5012.550.00-127739.04%
MSFT230616P002000002022-05-24 12:57PM EDT200.0011.7510.7013.60-0.21-1.76%124,74738.33%
MSFT230616P002050002022-05-20 1:09PM EDT205.0015.1012.0014.300.00-771,26437.08%
MSFT230616P002100002022-05-24 11:07AM EDT210.0014.9512.2516.00+0.45+3.10%61,90137.04%
MSFT230616P002150002022-05-20 1:52PM EDT215.0017.6514.4017.200.00-1738236.27%
MSFT230616P002200002022-05-23 9:30AM EDT220.0016.9515.7018.650.00-301,53235.72%
MSFT230616P002250002022-05-24 9:54AM EDT225.0018.4017.0519.80+1.05+6.05%158334.74%
MSFT230616P002300002022-05-23 2:25PM EDT230.0019.3517.6021.550.00-124,46734.34%
MSFT230616P002350002022-05-23 2:25PM EDT235.0021.0220.8023.600.00-111,23334.15%
MSFT230616P002400002022-05-23 1:52PM EDT240.0022.6021.0025.200.00-122,42133.40%
MSFT230616P002450002022-05-24 2:11PM EDT245.0025.4024.7026.95-1.60-5.93%171,41032.70%
MSFT230616P002500002022-05-24 3:27PM EDT250.0027.3025.3029.45+0.56+2.09%92,88532.65%
MSFT230616P002550002022-05-24 11:23AM EDT255.0031.5027.5030.85-3.64-10.36%551,94831.43%
MSFT230616P002600002022-05-24 3:36PM EDT260.0031.2031.4032.80-0.23-0.73%1053,07130.66%
MSFT230616P002650002022-05-24 3:27PM EDT265.0034.3032.0036.00+0.80+2.39%181,62530.96%
MSFT230616P002700002022-05-24 1:29PM EDT270.0037.9536.3039.00+2.20+6.15%583,57430.96%
MSFT230616P002750002022-05-23 10:36AM EDT275.0039.4538.8041.400.00-114,29030.29%
MSFT230616P002800002022-05-23 3:59PM EDT280.0041.2540.5043.800.00-362,10729.52%
MSFT230616P002850002022-05-23 1:27PM EDT285.0044.7344.2547.500.00-11,63729.87%
MSFT230616P002900002022-05-24 9:32AM EDT290.0048.9546.0050.00-4.98-9.23%22,41128.98%
MSFT230616P002950002022-05-23 11:06AM EDT295.0051.0648.5053.000.00-21,54328.46%
MSFT230616P003000002022-05-24 3:27PM EDT300.0055.4452.5056.50+0.14+0.25%151,72428.31%
MSFT230616P003050002022-05-23 10:17AM EDT305.0059.8555.5060.000.00-563828.06%
MSFT230616P003100002022-05-23 12:01PM EDT310.0060.4559.5063.400.00-1068127.61%
MSFT230616P003150002022-05-18 3:00PM EDT315.0069.3763.5067.000.00-3364327.25%
MSFT230616P003200002022-05-23 12:01PM EDT320.0067.8667.0070.950.00-1086527.17%
MSFT230616P003250002022-05-12 3:19PM EDT325.0080.0071.0075.000.00-310127.12%
MSFT230616P003300002022-05-20 9:53AM EDT330.0077.6775.0078.650.00-13,68926.48%
MSFT230616P003350002022-05-20 3:15PM EDT335.0091.4979.5083.000.00-267226.60%
MSFT230616P003400002022-05-13 9:36AM EDT340.0088.8683.4587.000.00-31,14126.18%
MSFT230616P003450002022-05-18 1:13PM EDT345.0091.3687.6591.150.00-462825.84%
MSFT230616P003500002022-05-24 12:01PM EDT350.0094.1591.9595.50-3.10-3.19%191725.69%
MSFT230616P003550002022-05-09 3:28PM EDT355.0088.2696.70100.000.00-224025.68%
MSFT230616P003600002022-05-24 3:27PM EDT360.00103.07100.90104.50+0.99+0.97%242025.60%
MSFT230616P003650002022-04-07 3:50PM EDT365.0073.7193.6596.250.00-4120.00%
MSFT230616P003700002022-05-20 3:32PM EDT370.00121.80109.00114.000.00-937,67626.13%
MSFT230616P003750002022-04-26 10:58AM EDT375.00105.38113.50118.500.00-47225.83%
MSFT230616P003800002022-05-09 1:11PM EDT380.00116.67118.50123.000.00-1021,35125.41%
MSFT230616P003850002022-05-20 3:15PM EDT385.00138.81123.00128.000.00-177226.04%
MSFT230616P003900002022-05-23 9:30AM EDT390.00134.15128.00133.000.00-197026.65%
MSFT230616P003950002022-03-01 1:45PM EDT395.00106.2691.0095.500.00-43170.00%
MSFT230616P004000002022-05-18 11:52AM EDT400.00142.49138.00142.500.00-1174,49626.61%
MSFT230616P004050002022-04-04 3:35PM EDT405.0096.36114.50119.000.00-13140.00%
MSFT230616P004100002022-01-24 11:49AM EDT410.00132.00126.05130.850.00-340.00%
MSFT230616P004150002021-11-10 7:47AM EDT415.00127.7589.0593.000.00-220.00%
MSFT230616P004200002022-05-24 3:27PM EDT420.00160.60157.50162.05+1.60+1.01%12927.50%
MSFT230616P004250002022-05-09 2:30PM EDT425.00159.93162.50167.500.00-11129.35%
MSFT230616P004300002022-05-11 10:52AM EDT430.00165.28167.50172.500.00-24129.87%
MSFT230616P004350002022-05-10 2:04PM EDT435.00162.49172.50177.500.00-112,22230.38%
MSFT230616P004400002022-04-08 9:30AM EDT440.00140.90163.50168.000.00-1180.00%
MSFT230616P004500002022-05-18 11:52AM EDT450.00192.44187.50192.500.00-7821431.87%
MSFT230616P004600002022-05-13 10:52AM EDT460.00199.97197.50202.500.00-11232.83%
MSFT230616P004800002022-04-26 2:23PM EDT480.00207.41217.50222.500.00--034.65%
MSFT230616P004900002022-04-26 12:49PM EDT490.00216.14227.50232.500.00--035.53%
MSFT230616P005000002022-05-09 1:11PM EDT500.00234.68237.50242.500.00-51236.38%
MSFT230616P005200002022-04-26 1:17PM EDT520.00247.01257.50262.500.00-7138.02%