Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
248,16+0,16 (+0,06%)
No fechamento: 04:00PM EST
248,15 -0,01 (-0,00%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de julho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230721C001350002022-12-06 1:57PM EST135.00114.4090.1592.700.00--00.00%
MSFT230721C001500002023-01-17 3:33PM EST150.0093.6599.65102.450.00-2253.90%
MSFT230721C001550002023-01-04 2:17PM EST155.0078.4394.8597.750.00-10010152.16%
MSFT230721C001600002022-12-29 12:32PM EST160.0086.5590.0593.050.00-2350.37%
MSFT230721C001650002022-12-30 10:37AM EST165.0079.1085.3088.400.00-2354.20%
MSFT230721C001700002023-01-24 12:23PM EST170.0076.8280.6083.800.00-250452.47%
MSFT230721C001750002023-01-04 3:55PM EST175.0061.4175.9079.200.00-101150.67%
MSFT230721C001800002023-01-19 1:40PM EST180.0060.0471.2574.650.00-58148.96%
MSFT230721C001850002023-01-06 9:55AM EST185.0045.6066.6570.200.00-12147.44%
MSFT230721C001900002023-01-17 1:11PM EST190.0056.8562.2065.750.00-81945.83%
MSFT230721C001950002023-01-23 12:15PM EST195.0056.3057.6561.000.00-12043.46%
MSFT230721C002000002023-01-27 11:41AM EST200.0055.4054.0055.60+3.78+7.32%19039.62%
MSFT230721C002050002023-01-26 10:08AM EST205.0046.5049.9551.400.00-1938.45%
MSFT230721C002100002023-01-26 12:09PM EST210.0044.1745.4547.600.00-1414437.92%
MSFT230721C002150002023-01-25 10:32AM EST215.0032.2540.9543.000.00-25248835.67%
MSFT230721C002200002023-01-27 1:39PM EST220.0038.6437.5039.95+0.44+1.15%416036.11%
MSFT230721C002250002023-01-26 2:42PM EST225.0033.2034.0536.200.00-1211635.05%
MSFT230721C002300002023-01-27 2:38PM EST230.0031.3029.3032.40+1.00+3.30%592833.71%
MSFT230721C002350002023-01-27 3:37PM EST235.0028.7026.2027.90+2.47+9.42%321,00031.10%
MSFT230721C002400002023-01-27 3:34PM EST240.0025.3522.6024.75+2.30+9.98%151,30930.41%
MSFT230721C002450002023-01-27 3:59PM EST245.0021.1019.7521.85-0.25-1.17%703,76029.83%
MSFT230721C002500002023-01-27 3:45PM EST250.0018.8017.2018.55+0.90+5.03%1092,30728.40%
MSFT230721C002550002023-01-27 3:55PM EST255.0015.9014.8015.95-0.15-0.93%7401,49627.71%
MSFT230721C002600002023-01-27 3:42PM EST260.0014.1013.1513.65+0.73+5.46%2951,64227.16%
MSFT230721C002650002023-01-27 3:08PM EST265.0011.9611.0511.45+0.69+6.12%6584726.46%
MSFT230721C002700002023-01-27 3:42PM EST270.009.959.209.60+0.46+4.85%521,14925.98%
MSFT230721C002750002023-01-27 3:56PM EST275.007.907.558.10+0.55+7.48%4495125.74%
MSFT230721C002800002023-01-27 2:45PM EST280.006.456.056.60-0.10-1.53%6872025.18%
MSFT230721C002850002023-01-27 1:10PM EST285.005.385.005.35+0.18+3.46%1163924.74%
MSFT230721C002900002023-01-27 3:07PM EST290.004.504.004.35+0.30+7.14%3961724.45%
MSFT230721C002950002023-01-27 11:42AM EST295.003.353.203.55-0.15-4.29%2161224.27%
MSFT230721C003000002023-01-27 3:57PM EST300.002.802.612.94+0.20+7.69%701,25124.27%
MSFT230721C003050002023-01-27 3:11PM EST305.002.362.082.30+0.36+18.00%17935823.92%
MSFT230721C003100002023-01-27 3:01PM EST310.001.841.661.85+0.09+5.14%1861,34123.82%
MSFT230721C003150002023-01-27 3:05PM EST315.001.461.321.57+0.14+10.61%1138924.06%
MSFT230721C003200002023-01-27 9:49AM EST320.001.091.071.23-0.01-0.91%1142423.87%
MSFT230721C003250002023-01-27 3:59PM EST325.000.920.851.07+0.11+13.58%6478824.23%
MSFT230721C003300002023-01-26 9:48AM EST330.000.680.670.810.00-1445923.92%
MSFT230721C003350002023-01-27 9:31AM EST335.000.650.500.65+0.14+27.45%14723.91%
MSFT230721C003400002023-01-25 3:20PM EST340.000.500.430.540.00-130124.07%
MSFT230721C003500002023-01-27 10:09AM EST350.000.340.270.37+0.02+6.25%31,44424.34%
MSFT230721C003600002023-01-27 11:18AM EST360.000.220.160.27-0.08-26.67%445724.81%
MSFT230721C003700002023-01-27 2:53PM EST370.000.180.110.18+0.02+12.50%237924.95%
Opções de vendapara21 de julho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230721P001150002023-01-25 10:53AM EST115.000.200.070.160.00-122846.97%
MSFT230721P001200002023-01-25 10:23AM EST120.000.190.080.200.00-52045.80%
MSFT230721P001250002023-01-26 10:48AM EST125.000.180.120.200.00-11,33843.46%
MSFT230721P001300002023-01-25 3:37PM EST130.000.260.190.290.00-134843.31%
MSFT230721P001350002023-01-27 9:32AM EST135.000.300.200.35-0.09-23.08%14642.16%
MSFT230721P001400002023-01-26 11:14AM EST140.000.450.330.440.00-229741.31%
MSFT230721P001450002023-01-25 10:25AM EST145.000.720.390.520.00-116940.14%
MSFT230721P001500002023-01-27 12:48PM EST150.000.550.490.63-0.03-5.17%11,93839.14%
MSFT230721P001550002023-01-26 12:22PM EST155.000.690.610.750.00-8228238.09%
MSFT230721P001600002023-01-27 3:52PM EST160.000.820.750.89-0.16-16.33%354037.04%
MSFT230721P001650002023-01-27 3:06PM EST165.000.980.921.06-0.05-4.85%576036.06%
MSFT230721P001700002023-01-27 3:06PM EST170.001.171.121.28-0.05-4.10%152535.22%
MSFT230721P001750002023-01-27 10:17AM EST175.001.441.381.52-0.06-4.00%668334.29%
MSFT230721P001800002023-01-27 3:01PM EST180.001.651.661.87-0.15-8.33%647633.68%
MSFT230721P001850002023-01-27 11:43AM EST185.002.002.012.18-0.19-8.68%139832.67%
MSFT230721P001900002023-01-27 3:13PM EST190.002.412.332.61-0.19-7.31%31,36031.92%
MSFT230721P001950002023-01-27 12:48PM EST195.002.792.843.10-0.56-16.72%9028531.15%
MSFT230721P002000002023-01-27 3:01PM EST200.003.353.353.60-0.20-5.63%951,24930.18%
MSFT230721P002050002023-01-26 2:17PM EST205.004.393.954.300.00-1341529.54%
MSFT230721P002100002023-01-27 3:34PM EST210.004.574.705.10-0.43-8.60%2501,24928.87%
MSFT230721P002150002023-01-27 3:31PM EST215.005.455.505.95-0.65-10.66%3871,73828.06%
MSFT230721P002200002023-01-27 3:34PM EST220.006.456.506.90-0.55-7.86%291,98827.21%
MSFT230721P002250002023-01-27 2:44PM EST225.007.707.608.15-0.45-5.52%1594326.65%
MSFT230721P002300002023-01-27 2:13PM EST230.008.858.909.50-0.55-5.85%751,99825.97%
MSFT230721P002350002023-01-27 3:53PM EST235.0010.6010.3511.05-0.38-3.46%2841,76825.32%
MSFT230721P002400002023-01-27 3:34PM EST240.0011.5511.9512.85-0.85-6.85%5223,46624.75%
MSFT230721P002450002023-01-27 3:55PM EST245.0014.4013.9014.40-0.32-2.17%6,7511,09623.49%
MSFT230721P002500002023-01-27 3:55PM EST250.0016.1015.5017.15-2.45-13.21%2,85793923.67%
MSFT230721P002550002023-01-27 3:29PM EST255.0018.0318.4018.95-1.97-9.85%22441622.09%
MSFT230721P002600002023-01-27 3:44PM EST260.0020.5020.7022.10-1.73-7.78%23212922.14%
MSFT230721P002650002023-01-27 3:55PM EST265.0024.2722.8025.95-2.53-9.44%5,68011522.90%
MSFT230721P002700002023-01-27 3:53PM EST270.0027.5326.3029.50-0.77-2.72%1,31853622.90%
MSFT230721P002750002023-01-27 2:30PM EST275.0030.7629.3032.90-4.49-12.74%1807122.31%
MSFT230721P002800002023-01-27 3:44PM EST280.0033.7233.7035.75-5.23-13.43%21820.19%
MSFT230721P002850002023-01-27 2:51PM EST285.0038.6537.6040.45-4.85-11.15%8921.27%
MSFT230721P002900002023-01-27 2:44PM EST290.0042.9842.1044.60-8.51-16.53%21120.93%
MSFT230721P002950002023-01-09 10:00AM EST295.0066.4946.8048.950.00-11020.70%
MSFT230721P003000002023-01-18 10:21AM EST300.0060.0551.4553.600.00-21721.02%
MSFT230721P003100002023-01-06 2:11PM EST310.0085.7561.0563.150.00-1021.96%
MSFT230721P003150002022-12-01 11:38AM EST315.0063.2174.5076.500.00--042.67%
MSFT230721P003200002023-01-05 9:42AM EST320.0095.9870.9072.950.00--023.41%
MSFT230721P003250002022-12-02 12:51PM EST325.0072.0884.1086.350.00-2045.38%
MSFT230721P003300002022-12-21 11:04AM EST330.0085.0588.9090.700.00--045.56%
MSFT230721P003600002023-01-04 2:03PM EST360.00133.35110.80112.800.00--030.52%