Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
276,38-4,19 (-1,49%)
No fechamento: 04:00PM EDT
276,49 +0,11 (+0,04%)
Pós-fechamento: 07:20PM 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
MSFT230616C001100002023-03-14 11:10AM EDT110.00149.36164.85169.000.00-323794.09%
MSFT230616C001150002023-03-22 9:30AM EDT115.00161.26160.00164.400.00-198195.97%
MSFT230616C001200002023-02-14 2:02PM EDT120.00152.83155.10158.250.00-8893678.61%
MSFT230616C001250002023-03-10 4:43PM EDT125.00124.00150.15154.500.00-113289.80%
MSFT230616C001300002023-03-07 1:42PM EDT130.00126.83145.20149.500.00-15786.18%
MSFT230616C001350002023-02-21 10:30AM EDT135.00121.92145.20146.550.00-159114.75%
MSFT230616C001400002023-03-27 2:33PM EDT140.00139.15135.20139.60+1.65+1.20%16279.30%
MSFT230616C001450002023-03-23 2:33PM EDT145.00133.00130.25134.900.00-19777.93%
MSFT230616C001500002023-03-24 3:12PM EDT150.00130.40125.45129.800.00-142374.93%
MSFT230616C001550002023-03-24 11:03AM EDT155.00125.35120.45125.000.00-131272.51%
MSFT230616C001600002023-03-27 9:30AM EDT160.00122.50115.55120.00+1.97+1.63%217569.58%
MSFT230616C001650002023-03-23 1:57PM EDT165.00115.75110.75115.000.00-2027767.16%
MSFT230616C001700002023-03-14 3:43PM EDT170.0091.30105.85110.200.00-128065.16%
MSFT230616C001750002023-03-22 2:53PM EDT175.00107.48100.90105.400.00-193162.89%
MSFT230616C001800002023-03-22 1:53PM EDT180.0099.1496.05100.500.00-224060.58%
MSFT230616C001850002023-03-14 11:16AM EDT185.0076.2591.2095.700.00-127058.58%
MSFT230616C001900002023-03-21 12:37PM EDT190.0084.3786.4590.900.00-144256.82%
MSFT230616C001950002023-03-21 9:55AM EDT195.0081.6681.6586.000.00-115954.52%
MSFT230616C002000002023-03-24 3:35PM EDT200.0083.6577.0081.450.00-141,70153.49%
MSFT230616C002050002023-03-21 2:11PM EDT205.0070.1072.1076.500.00-124650.68%
MSFT230616C002100002023-03-23 2:30PM EDT210.0069.7567.4572.000.00-660058.45%
MSFT230616C002150002023-03-27 3:09PM EDT215.0065.9563.0067.50+6.13+10.25%117,95156.62%
MSFT230616C002200002023-03-24 11:58AM EDT220.0063.3358.2062.700.00-51,63953.71%
MSFT230616C002250002023-03-24 1:21PM EDT225.0057.7555.1056.900.00-12,41247.62%
MSFT230616C002300002023-03-27 1:10PM EDT230.0051.0050.3052.80-1.55-2.95%32,13246.93%
MSFT230616C002350002023-03-27 3:23PM EDT235.0047.6545.9047.60-2.05-4.12%26,32042.84%
MSFT230616C002400002023-03-27 3:26PM EDT240.0043.2741.6544.00-2.28-5.01%64,61943.11%
MSFT230616C002450002023-03-27 3:17PM EDT245.0039.4437.7539.75-2.56-6.10%33,76841.33%
MSFT230616C002500002023-03-27 2:39PM EDT250.0034.8034.0535.35-2.82-7.50%119,94139.00%
MSFT230616C002550002023-03-27 3:34PM EDT255.0031.3330.4031.55-3.17-9.19%204,49437.83%
MSFT230616C002600002023-03-27 3:58PM EDT260.0027.0026.5027.40-2.52-8.54%669,44735.62%
MSFT230616C002650002023-03-27 3:59PM EDT265.0023.5023.6023.90-2.95-11.15%655,63934.48%
MSFT230616C002700002023-03-27 3:58PM EDT270.0020.4020.3021.10-2.97-12.71%1348,50934.35%
MSFT230616C002750002023-03-27 3:48PM EDT275.0017.8817.3017.70-2.12-10.60%2679,42332.64%
MSFT230616C002800002023-03-27 3:55PM EDT280.0014.8514.6515.50-2.80-15.86%6129,95132.82%
MSFT230616C002850002023-03-27 3:57PM EDT285.0012.2012.2012.45-2.35-16.15%3146,50930.93%
MSFT230616C002900002023-03-27 3:59PM EDT290.009.9710.0510.25-2.48-19.92%3788,08530.19%
MSFT230616C002950002023-03-27 3:54PM EDT295.008.358.058.70-1.85-18.14%1,1046,74430.30%
MSFT230616C003000002023-03-27 3:59PM EDT300.006.556.507.00-1.95-22.94%28710,31829.65%
MSFT230616C003050002023-03-27 3:32PM EDT305.005.355.155.30-1.35-20.15%1764,56228.44%
MSFT230616C003100002023-03-27 3:52PM EDT310.004.224.054.25-1.28-23.27%18113,63928.25%
MSFT230616C003150002023-03-27 3:51PM EDT315.003.303.154.80-0.90-21.43%1596,84931.98%
MSFT230616C003200002023-03-27 3:32PM EDT320.002.532.442.66-0.97-27.71%933,48027.92%
MSFT230616C003250002023-03-27 1:11PM EDT325.001.881.882.10-0.65-25.69%1353,21827.87%
MSFT230616C003300002023-03-27 3:42PM EDT330.001.531.431.66-0.60-28.17%18912,06727.88%
MSFT230616C003350002023-03-27 3:34PM EDT335.001.171.111.27-0.47-28.66%292,00927.72%
MSFT230616C003400002023-03-27 3:36PM EDT340.000.920.850.92-0.31-25.20%283,84627.31%
MSFT230616C003450002023-03-27 1:59PM EDT345.000.700.670.87-0.30-30.00%1012,76028.46%
MSFT230616C003500002023-03-27 3:50PM EDT350.000.580.520.72-0.20-25.64%327,61628.80%
MSFT230616C003550002023-03-24 2:32PM EDT355.000.570.410.550.00-193,21828.71%
MSFT230616C003600002023-03-27 3:05PM EDT360.000.360.330.38-0.14-28.00%502,07228.20%
MSFT230616C003650002023-03-27 3:49PM EDT365.000.300.260.49-0.06-16.67%132,80030.64%
MSFT230616C003700002023-03-27 12:06PM EDT370.000.250.210.27-0.09-26.47%446,91429.05%
MSFT230616C003750002023-03-27 11:10AM EDT375.000.240.170.29-0.01-4.00%201,37130.47%
MSFT230616C003800002023-03-27 10:20AM EDT380.000.230.140.190.00-52,20229.79%
MSFT230616C003850002023-03-23 12:21PM EDT385.000.210.150.220.00-12,56931.40%
MSFT230616C003900002023-03-27 10:44AM EDT390.000.160.000.14+0.04+33.33%11,70130.62%
MSFT230616C003950002023-03-24 9:43AM EDT395.000.130.040.130.00-21,40431.30%
MSFT230616C004000002023-03-24 3:45PM EDT400.000.160.100.12+0.02+14.29%15,37431.93%
MSFT230616C004050002023-03-27 1:55PM EDT405.000.100.020.11-0.03-23.08%1153032.52%
MSFT230616C004100002023-03-17 12:57PM EDT410.000.120.040.100.00-12,63333.06%
MSFT230616C004150002023-03-27 1:55PM EDT415.000.080.010.09-0.02-20.00%82,12833.50%
MSFT230616C004200002023-03-23 2:45PM EDT420.000.070.000.100.00-3540534.77%
MSFT230616C004250002023-03-22 10:33AM EDT425.000.050.020.110.00-211,80936.04%
MSFT230616C004300002023-03-27 1:55PM EDT430.000.070.010.12-0.01-12.50%3042337.21%
MSFT230616C004350002023-03-27 1:55PM EDT435.000.060.000.120.00-186,70738.09%
MSFT230616C004400002023-03-24 2:31PM EDT440.000.050.000.070.00-291136.72%
MSFT230616C004500002023-03-23 1:20PM EDT450.000.060.030.070.00-303,14738.28%
MSFT230616C004600002023-03-27 1:53PM EDT460.000.040.010.10+0.03+300.00%166441.26%
MSFT230616C004700002023-02-27 3:52PM EDT470.000.020.020.100.00-21,07142.77%
MSFT230616C004800002023-02-24 2:21PM EDT480.000.050.000.540.00-1038454.42%
MSFT230616C004900002023-03-23 2:59PM EDT490.000.060.010.070.00-5988544.04%
MSFT230616C005000002023-03-23 2:55PM EDT500.000.030.000.080.00-33,42846.00%
MSFT230616C005200002023-03-27 11:20AM EDT520.000.030.010.03+0.01+50.00%53,19544.34%
Opções de vendapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230616P001100002023-03-23 2:24PM EDT110.000.020.010.040.00-133,12466.02%
MSFT230616P001150002023-03-24 9:52AM EDT115.000.060.020.060.00-15,62865.63%
MSFT230616P001200002023-03-13 9:30AM EDT120.000.560.010.110.00-110,95565.23%
MSFT230616P001250002023-03-27 10:14AM EDT125.000.110.050.10+0.01+10.00%102,38763.67%
MSFT230616P001300002023-03-24 9:51AM EDT130.000.120.050.150.00-213,72262.70%
MSFT230616P001350002023-03-21 1:31PM EDT135.000.140.030.170.00-11,82759.77%
MSFT230616P001400002023-03-22 1:16PM EDT140.000.160.100.180.00-11,27459.28%
MSFT230616P001450002023-03-27 10:55AM EDT145.000.130.100.21-0.03-18.75%23,75757.13%
MSFT230616P001500002023-03-27 1:43PM EDT150.000.160.150.25-0.04-20.00%35,47856.15%
MSFT230616P001550002023-03-27 11:10AM EDT155.000.200.150.250.00-31,95853.42%
MSFT230616P001600002023-03-23 2:27PM EDT160.000.280.150.270.00-122,21651.07%
MSFT230616P001650002023-03-27 12:26PM EDT165.000.290.050.31-0.07-19.44%21,49951.17%
MSFT230616P001700002023-03-27 2:51PM EDT170.000.330.320.37-0.06-15.38%52,56849.83%
MSFT230616P001750002023-03-27 12:36PM EDT175.000.420.390.44-0.04-8.70%113,52348.49%
MSFT230616P001800002023-03-27 12:44PM EDT180.000.510.390.53-0.05-8.93%164,18547.27%
MSFT230616P001850002023-03-27 1:05PM EDT185.000.600.580.63-0.03-4.76%102,50246.00%
MSFT230616P001900002023-03-27 12:34PM EDT190.000.720.710.75-0.06-7.69%1,0005,01144.75%
MSFT230616P001950002023-03-27 3:15PM EDT195.000.820.710.91-0.34-29.31%52,43143.70%
MSFT230616P002000002023-03-27 3:37PM EDT200.001.010.901.09-0.06-5.61%2787,40742.57%
MSFT230616P002050002023-03-27 1:48PM EDT205.001.211.171.32-0.16-11.68%1,1334,83641.58%
MSFT230616P002100002023-03-27 3:48PM EDT210.001.491.401.58-0.01-0.67%6910,69640.52%
MSFT230616P002150002023-03-27 3:42PM EDT215.001.781.681.89-0.09-4.81%538,66539.47%
MSFT230616P002200002023-03-27 3:30PM EDT220.002.092.052.26-0.07-3.24%2378,66438.46%
MSFT230616P002250002023-03-27 3:59PM EDT225.002.692.472.69+0.19+7.60%2256,89337.44%
MSFT230616P002300002023-03-27 3:50PM EDT230.003.093.103.25+0.14+4.75%1409,81836.62%
MSFT230616P002350002023-03-27 3:49PM EDT235.003.603.203.850.00-76,29135.61%
MSFT230616P002400002023-03-27 3:59PM EDT240.004.554.404.55+0.29+6.81%1416,11934.61%
MSFT230616P002450002023-03-27 3:54PM EDT245.005.204.755.40+0.30+6.12%7485,70733.70%
MSFT230616P002500002023-03-27 3:51PM EDT250.006.355.706.35+0.40+6.72%2389,19132.71%
MSFT230616P002550002023-03-27 3:19PM EDT255.007.107.007.50+0.20+2.90%2375,63431.83%
MSFT230616P002600002023-03-27 3:59PM EDT260.008.807.908.80+0.70+8.64%686,93730.89%
MSFT230616P002650002023-03-27 3:37PM EDT265.0010.0010.1010.30+0.35+3.63%5334,54529.97%
MSFT230616P002700002023-03-27 3:50PM EDT270.0011.7411.8512.05+0.74+6.73%3996,55829.11%
MSFT230616P002750002023-03-27 3:50PM EDT275.0013.7413.8014.05+0.98+7.68%3125,65528.28%
MSFT230616P002800002023-03-27 3:51PM EDT280.0016.0715.3516.30+0.92+6.07%41810,34427.44%
MSFT230616P002850002023-03-27 3:19PM EDT285.0018.2218.3519.10+0.97+5.62%1212,76627.12%
MSFT230616P002900002023-03-27 3:07PM EDT290.0021.0521.3521.85+1.22+6.15%1413,42226.17%
MSFT230616P002950002023-03-27 3:19PM EDT295.0024.1423.4526.25-0.01-0.04%81,63228.10%
MSFT230616P003000002023-03-27 2:58PM EDT300.0027.5027.5529.70+1.75+6.80%276427.63%
MSFT230616P003050002023-03-27 12:08PM EDT305.0032.3030.9532.90+2.70+9.12%14225.97%
MSFT230616P003100002023-03-27 12:41PM EDT310.0035.8535.1037.00+2.98+9.07%3492225.92%
MSFT230616P003150002023-03-20 9:50AM EDT315.0043.3538.5541.000.00-119025.03%
MSFT230616P003200002023-03-23 11:58AM EDT320.0040.7542.4045.550.00-45525.40%
MSFT230616P003250002023-03-23 10:38AM EDT325.0047.3447.0051.500.00-3530.63%
MSFT230616P003300002023-03-17 1:47PM EDT330.0050.3152.0056.000.00-8130.76%
MSFT230616P003350002023-01-18 3:30PM EDT335.0097.0576.0078.100.00-135072.01%
MSFT230616P003400002023-03-09 4:18PM EDT340.0085.7061.7065.950.00-201034.09%
MSFT230616P003450002022-12-02 2:06PM EDT345.0092.30104.35106.550.00-46113.31%
MSFT230616P003500002023-03-23 10:58AM EDT350.0070.2371.6075.850.00-1336.98%
MSFT230616P003550002022-12-19 3:29PM EDT355.00116.00117.95120.250.00-10125.03%
MSFT230616P003600002023-02-15 4:07PM EDT360.0090.8079.9083.000.00-3300.00%
MSFT230616P003650002023-01-04 12:35PM EDT365.00135.65105.55107.900.00-22084.43%
MSFT230616P003700002023-02-17 3:59PM EDT370.00112.3089.9092.900.00-100.00%
MSFT230616P003750002023-01-23 4:22PM EDT375.00132.56122.15124.650.00-200102.48%
MSFT230616P003800002023-03-23 1:34PM EDT380.00100.60101.40105.850.00-1045.91%
MSFT230616P003850002022-10-13 10:59AM EDT385.00159.71137.15139.750.00-300116.67%
MSFT230616P003900002023-03-01 12:38PM EDT390.00142.68111.40115.800.00-2048.39%
MSFT230616P003950002023-01-12 11:06AM EDT395.00158.65131.20133.650.00-2085.66%
MSFT230616P004000002023-02-15 12:59PM EDT400.00133.22119.50123.000.00-100.00%
MSFT230616P004050002022-12-13 11:55AM EDT405.00145.36165.10168.400.00-20140.63%
MSFT230616P004100002022-12-22 11:30AM EDT410.00173.75169.00170.950.00-10138.89%
MSFT230616P004150002023-03-23 3:00PM EDT415.00137.00136.50140.850.00-3054.98%
MSFT230616P004200002022-12-05 3:28PM EDT420.00171.35191.55193.900.00-20167.26%
MSFT230616P004250002022-10-18 11:44AM EDT425.00189.47182.55185.150.00-490141.75%
MSFT230616P004300002023-02-07 3:54PM EDT430.00162.96175.60178.950.00-100119.35%
MSFT230616P004350002023-03-10 4:43PM EDT435.00187.30156.50160.850.00-1059.66%
MSFT230616P004400002022-12-14 4:10PM EDT440.00181.30199.20202.800.00-10150.87%
MSFT230616P004500002022-10-19 3:12PM EDT450.00216.00207.50210.400.00-1390149.82%
MSFT230616P004600002022-10-18 12:00PM EDT460.00223.04217.10220.800.00-360152.77%
MSFT230616P004700002022-10-13 11:12AM EDT470.00243.16222.05225.150.00--0144.58%
MSFT230616P004800002022-10-13 11:18AM EDT480.00251.27232.05235.150.00-400147.31%
MSFT230616P004900002023-03-20 9:54AM EDT490.00217.40211.40215.950.00-1071.67%
MSFT230616P005000002022-10-18 12:02PM EDT500.00263.17257.15260.500.00-10163.42%
MSFT230616P005200002022-11-09 2:47PM EDT520.00295.45272.65276.150.00-20159.12%