Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
286,15-4,02 (-1,39%)
No fechamento: 04:00PM EDT
285,22 -0,93 (-0,33%)
Pós-fechamento: 06:46PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230915C001250002022-08-16 3:50PM EDT125.00171.05163.40166.800.00-95579556.87%
MSFT230915C001300002022-08-16 12:26PM EDT130.00165.70158.70162.150.00-66455.63%
MSFT230915C001400002022-05-27 2:41PM EDT140.00136.24131.05136.000.00-210.00%
MSFT230915C001500002022-08-15 9:52AM EDT150.00146.00140.20143.900.00-51051.32%
MSFT230915C001550002022-08-16 3:30PM EDT155.00142.23135.60139.350.00-8850.21%
MSFT230915C001600002022-08-10 9:35AM EDT160.00136.55131.40134.600.00-1252.72%
MSFT230915C001700002022-08-19 11:00AM EDT170.00124.61123.25125.75+21.66+21.04%18750.59%
MSFT230915C001750002022-08-17 3:50PM EDT175.00124.16117.95121.350.00-2349.53%
MSFT230915C001800002022-06-09 2:50PM EDT180.00102.0596.95100.100.00--10.00%
MSFT230915C001850002022-06-27 12:36PM EDT185.0092.3592.0096.500.00--10.00%
MSFT230915C001900002022-08-19 3:20PM EDT190.00106.67105.75108.50-3.48-3.16%5222546.73%
MSFT230915C001950002022-08-03 3:51PM EDT195.0098.73101.15104.300.00-10545.84%
MSFT230915C002000002022-08-19 12:31PM EDT200.0098.6597.8099.85-2.82-2.78%26344.56%
MSFT230915C002050002022-08-16 3:37PM EDT205.0099.7193.6595.600.00-3543.54%
MSFT230915C002100002022-08-17 3:50PM EDT210.0094.5089.5591.750.00-21343.00%
MSFT230915C002150002022-08-17 3:47PM EDT215.0090.6785.7087.600.00-61742.03%
MSFT230915C002200002022-08-19 2:02PM EDT220.0083.2380.8584.05-3.40-3.92%22941.73%
MSFT230915C002250002022-08-17 3:47PM EDT225.0082.5777.8580.550.00-12341.40%
MSFT230915C002300002022-08-19 3:37PM EDT230.0074.9973.9576.20-3.01-3.86%517240.05%
MSFT230915C002350002022-08-05 1:40PM EDT235.0068.5570.2572.700.00-24639.60%
MSFT230915C002400002022-08-19 3:41PM EDT240.0067.4365.7069.45-4.02-5.63%74939.33%
MSFT230915C002450002022-08-19 12:56PM EDT245.0064.8063.0565.65-2.85-4.21%1912938.43%
MSFT230915C002500002022-08-17 11:43AM EDT250.0063.7059.7062.150.00-246237.77%
MSFT230915C002550002022-08-09 11:52AM EDT255.0053.6556.4559.150.00-5625637.53%
MSFT230915C002600002022-08-15 3:38PM EDT260.0059.0053.1055.300.00-234536.41%
MSFT230915C002650002022-08-12 9:30AM EDT265.0051.2049.8552.350.00-120836.07%
MSFT230915C002700002022-08-19 9:59AM EDT270.0048.0347.4049.20-3.62-7.01%157235.48%
MSFT230915C002750002022-08-19 3:33PM EDT275.0044.7244.1546.60-3.00-6.29%244535.30%
MSFT230915C002800002022-08-19 3:57PM EDT280.0041.8540.0042.40-2.65-5.96%156933.65%
MSFT230915C002850002022-08-19 3:41PM EDT285.0039.0638.6039.90-2.84-6.78%1139333.42%
MSFT230915C002900002022-08-19 3:56PM EDT290.0036.4435.7038.55-2.91-7.40%2967434.08%
MSFT230915C002950002022-08-19 11:14AM EDT295.0033.9933.0534.85-2.51-6.88%218732.67%
MSFT230915C003000002022-08-19 11:14AM EDT300.0031.2029.6532.60-2.80-8.24%4441832.41%
MSFT230915C003100002022-08-19 11:08AM EDT310.0026.7525.2028.80-2.45-8.39%1132932.24%
MSFT230915C003200002022-08-18 11:19AM EDT320.0024.9021.6524.950.00-1528531.73%
MSFT230915C003300002022-08-19 1:01PM EDT330.0019.4018.8019.55-1.90-8.92%973,74029.53%
MSFT230915C003400002022-08-19 3:46PM EDT340.0016.2515.6016.40-1.25-7.14%813,55328.96%
MSFT230915C003500002022-08-19 3:20PM EDT350.0013.6011.7514.40-1.38-9.21%8982529.15%
MSFT230915C003600002022-08-19 1:18PM EDT360.0011.059.8512.15-1.15-9.43%91,61028.83%
MSFT230915C003700002022-08-19 3:05PM EDT370.008.998.809.25-1.26-12.29%1312,42227.48%
MSFT230915C003800002022-08-19 1:09PM EDT380.007.456.408.35-0.90-10.78%13,35928.06%
MSFT230915C003900002022-08-19 9:59AM EDT390.006.335.156.55-0.52-7.59%265027.31%
MSFT230915C004000002022-08-19 3:20PM EDT400.004.743.705.75-0.81-14.59%7014,48727.60%
MSFT230915C004100002022-08-19 12:40PM EDT410.003.792.904.55-0.76-16.70%12,40827.09%
MSFT230915C004200002022-08-19 2:07PM EDT420.003.102.463.40-0.60-16.22%53,46726.29%
MSFT230915C004300002022-08-19 3:54PM EDT430.002.622.083.15-0.38-12.67%1,52344426.94%
Opções de vendapara15 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230915P001250002022-08-19 2:54PM EDT125.000.870.601.08-0.11-11.22%82,67343.41%
MSFT230915P001300002022-08-11 3:07PM EDT130.001.170.861.980.00-37215246.67%
MSFT230915P001350002022-08-16 11:29AM EDT135.001.170.352.220.00-211545.78%
MSFT230915P001400002022-08-18 3:55PM EDT140.001.330.992.490.00-413244.96%
MSFT230915P001450002022-08-18 3:58PM EDT145.001.330.952.780.00-35044.14%
MSFT230915P001500002022-08-19 11:11AM EDT150.002.101.323.05+0.11+5.53%25843.19%
MSFT230915P001550002022-08-18 2:43PM EDT155.002.221.143.400.00-212842.44%
MSFT230915P001600002022-08-16 11:33AM EDT160.002.322.003.800.00-24041.77%
MSFT230915P001650002022-08-18 1:33PM EDT165.002.891.833.550.00-234039.25%
MSFT230915P001700002022-08-19 10:33AM EDT170.003.452.643.80+0.52+17.75%256638.17%
MSFT230915P001750002022-08-19 2:12PM EDT175.003.952.504.50+0.40+11.27%141,06438.17%
MSFT230915P001800002022-08-19 1:50PM EDT180.004.453.905.10+0.55+14.10%6059637.77%
MSFT230915P001850002022-08-19 2:14PM EDT185.004.953.755.75+0.65+15.12%1573537.37%
MSFT230915P001900002022-08-19 1:02PM EDT190.005.354.206.40+0.40+8.08%214536.85%
MSFT230915P001950002022-08-19 2:28PM EDT195.006.105.157.05+0.55+9.91%1611036.26%
MSFT230915P002000002022-08-19 12:34PM EDT200.006.656.607.55+0.50+8.13%538535.34%
MSFT230915P002050002022-08-15 2:04PM EDT205.006.356.708.300.00-126534.77%
MSFT230915P002100002022-08-18 3:38PM EDT210.007.587.758.800.00-1033233.75%
MSFT230915P002150002022-08-10 3:24PM EDT215.008.458.159.800.00-6540733.41%
MSFT230915P002200002022-08-19 3:05PM EDT220.0010.439.8010.65+1.53+17.19%521,04832.76%
MSFT230915P002250002022-08-17 10:30AM EDT225.009.8010.1512.400.00-834533.17%
MSFT230915P002300002022-08-19 1:18PM EDT230.0011.9211.6012.90+1.42+13.52%130931.93%
MSFT230915P002350002022-08-11 12:44PM EDT235.0012.5511.9514.150.00-435231.53%
MSFT230915P002400002022-08-18 10:40AM EDT240.0013.4013.5515.400.00-129131.02%
MSFT230915P002450002022-08-19 1:50PM EDT245.0015.8514.2015.95+1.76+12.49%401,34729.71%
MSFT230915P002500002022-08-19 3:54PM EDT250.0017.1516.8017.45+1.65+10.65%170629.33%
MSFT230915P002550002022-08-17 2:46PM EDT255.0016.4517.0520.350.00-128730.22%
MSFT230915P002600002022-08-19 1:29PM EDT260.0020.2019.6520.65+1.50+8.02%1177128.48%
MSFT230915P002650002022-08-19 9:59AM EDT265.0021.4520.0023.70+0.90+4.38%152529.25%
MSFT230915P002700002022-08-19 1:09PM EDT270.0023.3721.5024.75+1.02+4.56%388128.08%
MSFT230915P002750002022-08-19 12:28PM EDT275.0025.4524.4027.30+1.50+6.26%1058228.16%
MSFT230915P002800002022-08-19 12:34PM EDT280.0027.4526.0029.75+1.35+5.17%61,09628.05%
MSFT230915P002850002022-08-19 2:52PM EDT285.0029.7028.5031.35+1.95+7.03%240927.11%
MSFT230915P002900002022-08-19 11:57AM EDT290.0031.7530.2532.70+1.65+5.48%411925.87%
MSFT230915P002950002022-08-19 9:58AM EDT295.0034.1532.9536.10+2.30+7.22%712926.27%
MSFT230915P003000002022-08-18 2:44PM EDT300.0034.7035.0037.600.00-5121024.96%
MSFT230915P003100002022-08-18 2:44PM EDT310.0039.8540.1043.000.00-27724.05%
MSFT230915P003200002022-08-18 2:42PM EDT320.0045.3946.0048.950.00-517523.16%
MSFT230915P003300002022-08-19 9:30AM EDT330.0053.3252.3555.45+1.63+3.15%131622.29%
MSFT230915P003400002022-08-19 3:05PM EDT340.0061.8460.4562.40+3.51+6.02%51,02121.33%
MSFT230915P003500002022-08-19 1:18PM EDT350.0068.8767.8570.85+2.87+4.35%713321.51%
MSFT230915P003600002022-08-19 1:18PM EDT360.0076.6675.8577.80+3.41+4.66%339519.27%
MSFT230915P003700002022-08-19 2:02PM EDT370.0085.7784.2086.30+4.14+5.07%68118.27%
MSFT230915P003800002022-08-09 3:05PM EDT380.0098.9793.4595.550.00-11118.03%
MSFT230915P003900002022-08-12 10:06AM EDT390.00103.42102.95104.900.00-6717.49%
MSFT230915P004000002022-08-19 2:02PM EDT400.00113.46112.70114.40+5.15+4.75%113216.70%
MSFT230915P004100002022-08-02 12:25PM EDT410.00133.28122.65124.400.00--017.69%
MSFT230915P004300002022-08-19 1:09PM EDT430.00143.79142.65144.70+6.29+4.57%2020.94%