Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
288,30+4,25 (+1,50%)
No fechamento: 04:00PM EDT
288,36 +0,06 (+0,02%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de agosto de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230818C001150002023-03-24 10:13AM EDT115.00164.00172.50176.950.00-1784.18%
MSFT230818C001200002023-03-06 4:42PM EDT120.00139.41167.55172.100.00--181.67%
MSFT230818C001250002023-02-28 11:27AM EDT125.00127.42159.35161.850.00-430.00%
MSFT230818C001300002023-01-25 1:55PM EDT130.00111.70121.30123.300.00--10.00%
MSFT230818C001400002023-03-27 9:41AM EDT140.00141.63148.05152.500.00-131372.41%
MSFT230818C001450002023-02-28 4:04PM EDT145.00108.10139.90142.450.00--10.00%
MSFT230818C001550002023-03-20 10:01AM EDT155.00120.50133.50137.950.00-1266.41%
MSFT230818C001650002023-02-13 4:54PM EDT165.00109.55101.95105.250.00-128680.00%
MSFT230818C001700002023-03-08 2:29PM EDT170.0086.55119.00123.450.00--160.61%
MSFT230818C001750002023-02-02 3:41PM EDT175.0091.6884.2086.150.00--00.00%
MSFT230818C001800002023-03-20 3:38PM EDT180.0095.90109.50113.900.00-17457.33%
MSFT230818C001850002023-03-24 12:01PM EDT185.0098.86104.50109.000.00-1254.85%
MSFT230818C001900002023-02-14 11:44AM EDT190.0085.8086.1089.900.00-2240.00%
MSFT230818C001950002023-03-16 1:46PM EDT195.0085.7995.0099.700.00-21051.89%
MSFT230818C002000002023-03-17 9:51AM EDT200.0085.6890.5095.000.00-44050.66%
MSFT230818C002050002023-03-06 4:42PM EDT205.0059.8086.1090.000.00-36954.83%
MSFT230818C002100002023-03-27 1:15PM EDT210.0072.3881.0585.800.00-128854.17%
MSFT230818C002150002023-03-31 12:35PM EDT215.0076.3676.8081.00+8.11+11.88%102251.84%
MSFT230818C002200002023-03-27 2:33PM EDT220.0064.3572.1575.400.00-17747.57%
MSFT230818C002250002023-03-31 11:27AM EDT225.0066.3267.8070.95+7.60+12.94%11946.16%
MSFT230818C002300002023-03-31 3:10PM EDT230.0065.0564.3066.60+4.25+6.99%18544.89%
MSFT230818C002350002023-03-31 12:50PM EDT235.0059.6760.3562.20+8.20+15.93%2147543.41%
MSFT230818C002400002023-03-30 3:11PM EDT240.0056.7555.5057.50+3.95+7.48%253541.24%
MSFT230818C002450002023-03-31 2:21PM EDT245.0051.0052.0554.10+2.75+5.70%434041.52%
MSFT230818C002500002023-03-31 3:17PM EDT250.0048.5047.5549.60+3.60+8.02%385739.55%
MSFT230818C002550002023-03-31 1:32PM EDT255.0042.9343.8545.75+4.93+12.97%61,08138.63%
MSFT230818C002600002023-03-31 2:08PM EDT260.0039.9040.4041.50+3.10+8.42%751,86936.88%
MSFT230818C002650002023-03-31 2:56PM EDT265.0036.2136.3537.80+2.31+6.81%33,86235.91%
MSFT230818C002700002023-03-31 3:37PM EDT270.0033.6032.8034.35+3.32+10.96%242,70135.14%
MSFT230818C002750002023-03-31 3:42PM EDT275.0030.0028.9031.75+2.70+9.89%4283435.44%
MSFT230818C002800002023-03-31 2:58PM EDT280.0026.1026.2027.85+1.80+7.41%651,21033.60%
MSFT230818C002850002023-03-31 3:55PM EDT285.0024.1022.8524.80+2.90+13.68%9777932.80%
MSFT230818C002900002023-03-31 3:02PM EDT290.0020.7020.3021.30+2.10+11.29%1141,28531.14%
MSFT230818C002950002023-03-31 3:56PM EDT295.0018.4517.8518.90+2.45+15.31%1621,06330.81%
MSFT230818C003000002023-03-31 3:34PM EDT300.0015.7015.4516.50+2.10+15.44%1011,84830.22%
MSFT230818C003050002023-03-31 3:54PM EDT305.0013.7013.2513.95+1.65+13.69%1142,27529.16%
MSFT230818C003100002023-03-31 3:39PM EDT310.0011.6711.2012.25+1.72+17.29%172,30129.06%
MSFT230818C003150002023-03-31 3:58PM EDT315.009.959.7010.45+1.95+24.38%2888428.57%
MSFT230818C003200002023-03-31 3:39PM EDT320.008.368.158.90+1.36+19.43%141,14328.19%
MSFT230818C003250002023-03-31 3:38PM EDT325.007.036.507.15+1.05+17.56%121,64227.19%
MSFT230818C003300002023-03-31 3:58PM EDT330.005.955.806.00+1.05+21.43%13432826.91%
MSFT230818C003350002023-03-31 2:31PM EDT335.004.504.305.00+0.55+13.92%1327726.64%
MSFT230818C003400002023-03-31 3:32PM EDT340.004.203.504.50+0.90+27.27%2656427.16%
MSFT230818C003450002023-03-31 1:16PM EDT345.003.102.793.85+0.31+11.11%166427.20%
MSFT230818C003500002023-03-31 3:20PM EDT350.002.752.213.25+0.57+26.15%6920527.15%
MSFT230818C003600002023-03-31 3:10PM EDT360.001.831.341.90+0.38+26.21%8548025.81%
MSFT230818C003700002023-03-31 1:40PM EDT370.001.141.001.30+0.13+12.87%4372025.78%
MSFT230818C003800002023-03-30 11:28AM EDT380.000.670.802.970.00-1039933.78%
MSFT230818C003900002023-03-29 3:42PM EDT390.000.460.550.800.00-1021,47627.19%
MSFT230818C004000002023-03-31 3:09PM EDT400.000.400.360.42+0.05+14.29%969626.06%
MSFT230818C004100002023-03-27 12:24PM EDT410.000.240.260.330.00-10953026.71%
MSFT230818C004200002023-03-31 1:31PM EDT420.000.210.180.230.00-217926.86%
Opções de vendapara18 de agosto de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230818P001150002023-03-31 12:33PM EDT115.000.050.030.08-0.08-61.54%166954.30%
MSFT230818P001200002023-03-31 12:31PM EDT120.000.060.000.58-0.10-62.50%1230462.79%
MSFT230818P001250002023-03-31 12:30PM EDT125.000.080.060.12-0.12-60.00%519352.15%
MSFT230818P001300002023-03-31 12:28PM EDT130.000.100.080.14-0.03-23.08%54550.98%
MSFT230818P001350002023-03-31 12:27PM EDT135.000.120.100.15-0.02-14.29%59250.54%
MSFT230818P001400002023-03-31 12:26PM EDT140.000.150.100.35-0.22-59.46%449050.78%
MSFT230818P001450002023-03-31 1:11PM EDT145.000.210.060.71-0.14-40.00%13452.22%
MSFT230818P001500002023-03-23 2:40PM EDT150.000.500.250.270.00-1021647.46%
MSFT230818P001550002023-03-23 9:51AM EDT155.000.550.270.320.00-19246.36%
MSFT230818P001600002023-03-31 12:00PM EDT160.000.370.320.87-0.24-39.34%147351.78%
MSFT230818P001650002023-03-31 10:25AM EDT165.000.480.390.94-0.09-15.79%1087650.09%
MSFT230818P001700002023-03-29 3:36PM EDT170.000.650.470.610.00-193444.29%
MSFT230818P001750002023-03-31 2:15PM EDT175.000.640.002.73-0.08-11.11%190456.92%
MSFT230818P001800002023-03-31 11:44AM EDT180.000.770.000.80-0.46-37.40%195841.99%
MSFT230818P001850002023-03-31 12:29PM EDT185.000.910.811.01-0.11-10.78%21,22641.64%
MSFT230818P001900002023-03-31 3:41PM EDT190.001.010.961.25-0.20-16.53%294641.20%
MSFT230818P001950002023-03-31 3:42PM EDT195.001.201.143.35-0.36-23.08%21,05249.26%
MSFT230818P002000002023-03-31 2:00PM EDT200.001.451.003.55-0.24-14.20%1221,55947.49%
MSFT230818P002050002023-03-30 3:35PM EDT205.001.981.592.180.00-149939.56%
MSFT230818P002100002023-03-31 2:46PM EDT210.002.031.872.49-0.28-12.12%301,14438.61%
MSFT230818P002150002023-03-31 2:51PM EDT215.002.382.082.50-0.32-11.85%221,09236.39%
MSFT230818P002200002023-03-31 2:51PM EDT220.002.782.452.89-0.37-11.75%391,06535.57%
MSFT230818P002250002023-03-31 3:54PM EDT225.003.103.003.65-0.65-17.33%15388835.71%
MSFT230818P002300002023-03-31 10:51AM EDT230.004.153.454.15-0.19-4.38%32,15034.80%
MSFT230818P002350002023-03-31 1:17PM EDT235.004.454.054.25-0.62-12.23%11,15932.69%
MSFT230818P002400002023-03-31 3:31PM EDT240.004.824.754.90-0.98-16.90%3366131.92%
MSFT230818P002450002023-03-31 3:24PM EDT245.005.605.105.65-0.90-13.85%71,44931.18%
MSFT230818P002500002023-03-31 3:37PM EDT250.006.435.957.05-1.36-17.46%5183531.55%
MSFT230818P002550002023-03-31 3:33PM EDT255.007.367.208.05-1.69-18.67%1911,03330.82%
MSFT230818P002600002023-03-31 3:22PM EDT260.008.558.009.15-1.55-15.35%1001,11430.05%
MSFT230818P002650002023-03-31 3:29PM EDT265.009.709.5010.35-1.90-16.38%1012,25929.23%
MSFT230818P002700002023-03-31 2:51PM EDT270.0011.6010.9011.80-1.37-10.56%191,63428.58%
MSFT230818P002750002023-03-31 3:04PM EDT275.0012.9012.2013.35-1.68-11.52%2958327.84%
MSFT230818P002800002023-03-31 3:54PM EDT280.0014.5014.1515.10-1.76-10.82%9692027.15%
MSFT230818P002850002023-03-31 3:12PM EDT285.0016.3116.0516.95-2.47-13.15%4932426.33%
MSFT230818P002900002023-03-31 3:01PM EDT290.0018.8517.9519.10-2.15-10.24%2643425.65%
MSFT230818P002950002023-03-31 1:44PM EDT295.0020.7520.5021.50-2.80-11.89%3021725.04%
MSFT230818P003000002023-03-31 3:37PM EDT300.0023.4023.1024.05-2.95-11.20%317824.32%
MSFT230818P003050002023-03-21 11:51AM EDT305.0038.9524.6027.450.00-21524.51%
MSFT230818P003100002023-03-29 1:33PM EDT310.0035.2528.0031.000.00-131624.65%
MSFT230818P003150002023-03-30 2:30PM EDT315.0036.4431.6533.200.00-2422.31%
MSFT230818P003200002023-03-30 2:28PM EDT320.0040.2035.3536.650.00-562821.51%
MSFT230818P003250002023-02-22 4:49PM EDT325.0074.2245.5548.750.00-1035.16%
MSFT230818P003300002023-03-30 2:29PM EDT330.0048.4042.9544.900.00-151721.33%
MSFT230818P003350002023-03-29 10:11AM EDT335.0055.2447.2048.700.00-1219.82%
MSFT230818P003400002023-03-23 11:14AM EDT340.0059.8051.4553.550.00--120.73%
MSFT230818P003600002023-03-17 1:05PM EDT360.0080.9069.7074.000.00-1027.12%
MSFT230818P003900002023-03-02 2:43PM EDT390.00141.9999.70104.000.00--033.87%
MSFT230818P004100002023-03-02 2:41PM EDT410.00161.80119.70124.000.00--037.90%