Mercado abrirá em 6 h 2 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
255,14+14,81 (+6,16%)
No fechamento: 04:00PM EST
255,14 0,00 (0,00%)
Pós-fechamento: 07:59PM EST
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
MSFT230915C001100002022-11-17 12:24PM EST110.00136.31146.65148.850.00-683062.63%
MSFT230915C001150002022-11-11 12:23PM EST115.00133.98141.95144.000.00-226560.87%
MSFT230915C001200002022-11-08 10:59AM EST120.00113.87137.30139.300.00-27059.57%
MSFT230915C001250002022-11-11 10:34AM EST125.00124.75132.70134.600.00-61,37358.30%
MSFT230915C001300002022-11-10 9:48AM EST130.00111.87128.05129.900.00-1223256.86%
MSFT230915C001350002022-11-08 11:22AM EST135.00100.29123.30125.400.00-13010655.57%
MSFT230915C001400002022-11-17 11:40AM EST140.00107.32118.65120.800.00-432154.21%
MSFT230915C001450002022-11-11 9:45AM EST145.00104.84114.10116.300.00-210053.11%
MSFT230915C001500002022-11-15 10:15AM EST150.00102.38109.45111.900.00-236651.94%
MSFT230915C001550002022-11-10 12:59PM EST155.0091.83105.00107.350.00-26613950.77%
MSFT230915C001600002022-11-11 3:31PM EST160.0094.18100.45103.000.00-140352.75%
MSFT230915C001650002022-11-29 2:11PM EST165.0084.500.000.000.00-100.00%
MSFT230915C001700002022-11-10 9:46AM EST170.0083.7791.6094.450.00-635350.72%
MSFT230915C001750002022-11-28 2:36PM EST175.0076.860.000.000.00-600.00%
MSFT230915C001800002022-11-30 2:15PM EST180.0078.990.000.000.00-800.00%
MSFT230915C001850002022-11-30 12:31PM EST185.0069.000.000.000.00-1200.00%
MSFT230915C001900002022-11-30 10:39AM EST190.0064.890.000.000.00-200.00%
MSFT230915C001950002022-11-30 3:14PM EST195.0068.860.000.000.00-400.00%
MSFT230915C002000002022-11-30 1:30PM EST200.0058.900.000.000.00-700.00%
MSFT230915C002050002022-11-30 12:57PM EST205.0054.650.000.000.00-200.00%
MSFT230915C002100002022-11-29 10:32AM EST210.0050.370.000.000.00-800.00%
MSFT230915C002150002022-11-30 12:22PM EST215.0046.710.000.000.00-400.00%
MSFT230915C002200002022-11-30 10:33AM EST220.0044.050.000.000.00-400.00%
MSFT230915C002250002022-11-30 3:50PM EST225.0049.050.000.000.00-1000.00%
MSFT230915C002300002022-11-30 3:50PM EST230.0044.350.000.000.00-1100.00%
MSFT230915C002350002022-11-30 11:29AM EST235.0034.550.000.000.00-100.00%
MSFT230915C002400002022-11-30 2:19PM EST240.0036.670.000.000.00-1200.00%
MSFT230915C002450002022-11-30 3:48PM EST245.0035.650.000.000.00-3400.00%
MSFT230915C002500002022-11-30 3:49PM EST250.0033.230.000.000.00-8600.00%
MSFT230915C002550002022-11-30 3:37PM EST255.0029.210.000.000.00-12700.00%
MSFT230915C002600002022-11-30 3:59PM EST260.0028.410.000.000.00-5700.39%
MSFT230915C002650002022-11-30 1:55PM EST265.0021.900.000.000.00-500.78%
MSFT230915C002700002022-11-30 2:42PM EST270.0021.450.000.000.00-2501.56%
MSFT230915C002750002022-11-30 3:22PM EST275.0020.080.000.000.00-301.56%
MSFT230915C002800002022-11-30 2:42PM EST280.0017.350.000.000.00-303.13%
MSFT230915C002850002022-11-30 12:10PM EST285.0013.280.000.000.00-7303.13%
MSFT230915C002900002022-11-30 3:31PM EST290.0014.950.000.000.00-403.13%
MSFT230915C002950002022-11-30 3:50PM EST295.0014.100.000.000.00-8103.13%
MSFT230915C003000002022-11-30 3:45PM EST300.0012.100.000.000.00-20303.13%
MSFT230915C003050002022-11-30 2:16PM EST305.009.750.000.000.00-4903.13%
MSFT230915C003100002022-11-30 1:38PM EST310.008.000.000.000.00-706.25%
MSFT230915C003150002022-11-30 3:44PM EST315.008.200.000.000.00-7506.25%
MSFT230915C003200002022-11-30 3:58PM EST320.007.880.000.000.00-7206.25%
MSFT230915C003250002022-11-30 2:39PM EST325.006.160.000.000.00-106.25%
MSFT230915C003300002022-11-30 3:57PM EST330.006.300.000.000.00-5006.25%
MSFT230915C003350002022-11-30 3:51PM EST335.005.600.000.000.00-206.25%
MSFT230915C003400002022-11-30 10:52AM EST340.003.550.000.000.00-206.25%
MSFT230915C003450002022-11-30 10:03AM EST345.003.110.000.000.00-206.25%
MSFT230915C003500002022-11-30 3:46PM EST350.003.400.000.000.00-1506.25%
MSFT230915C003550002022-11-30 3:48PM EST355.003.100.000.000.00-106.25%
MSFT230915C003600002022-11-30 1:30PM EST360.002.070.000.000.00-306.25%
MSFT230915C003650002022-11-28 10:35AM EST365.001.980.000.000.00-1606.25%
MSFT230915C003700002022-11-30 1:48PM EST370.001.920.000.000.00-306.25%
MSFT230915C003750002022-11-29 9:53AM EST375.001.620.000.000.00-406.25%
MSFT230915C003800002022-11-30 3:50PM EST380.001.950.000.000.00-706.25%
MSFT230915C003850002022-11-29 9:47AM EST385.001.220.000.000.00-52012.50%
MSFT230915C003900002022-11-29 1:58PM EST390.001.050.000.000.00-20012.50%
MSFT230915C004000002022-11-30 1:48PM EST400.000.790.000.000.00-24012.50%
MSFT230915C004100002022-11-30 9:47AM EST410.000.640.000.000.00-2012.50%
MSFT230915C004200002022-11-29 9:52AM EST420.000.740.000.000.00-74012.50%
MSFT230915C004300002022-11-30 2:15PM EST430.000.600.000.000.00-50012.50%
Opções de vendapara15 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230915P001100002022-11-30 3:59PM EST110.000.600.000.000.00-672025.00%
MSFT230915P001150002022-11-30 11:51AM EST115.000.900.000.000.00-80012.50%
MSFT230915P001200002022-11-30 2:23PM EST120.000.940.000.000.00-13012.50%
MSFT230915P001250002022-11-30 3:26PM EST125.000.910.000.000.00-7012.50%
MSFT230915P001300002022-11-30 10:07AM EST130.001.460.000.000.00-44012.50%
MSFT230915P001350002022-11-28 2:52PM EST135.001.720.000.000.00-12012.50%
MSFT230915P001400002022-11-17 11:46AM EST140.002.201.162.240.00-116945.23%
MSFT230915P001450002022-11-18 10:50AM EST145.002.641.132.530.00-46344.24%
MSFT230915P001500002022-11-30 3:24PM EST150.002.420.000.000.00-126012.50%
MSFT230915P001550002022-11-30 2:10PM EST155.002.700.000.000.00-44012.50%
MSFT230915P001600002022-11-30 3:17PM EST160.002.950.000.000.00-11012.50%
MSFT230915P001650002022-11-29 11:46AM EST165.004.390.000.000.00-12012.50%
MSFT230915P001700002022-11-29 10:38AM EST170.004.710.000.000.00-6012.50%
MSFT230915P001750002022-11-28 11:56AM EST175.005.200.000.000.00-2206.25%
MSFT230915P001800002022-11-30 2:05PM EST180.005.500.000.000.00-9706.25%
MSFT230915P001850002022-11-30 11:59AM EST185.007.000.000.000.00-1206.25%
MSFT230915P001900002022-11-30 3:50PM EST190.006.300.000.000.00-31506.25%
MSFT230915P001950002022-11-30 3:43PM EST195.007.130.000.000.00-1306.25%
MSFT230915P002000002022-11-30 1:38PM EST200.009.290.000.000.00-1106.25%
MSFT230915P002050002022-11-30 12:54PM EST205.0011.200.000.000.00-306.25%
MSFT230915P002100002022-11-30 3:33PM EST210.0010.050.000.000.00-1606.25%
MSFT230915P002150002022-11-30 2:45PM EST215.0011.850.000.000.00-103.13%
MSFT230915P002200002022-11-29 11:33AM EST220.0016.280.000.000.00-1403.13%
MSFT230915P002250002022-11-30 3:31PM EST225.0014.000.000.000.00-803.13%
MSFT230915P002300002022-11-30 3:32PM EST230.0015.500.000.000.00-8503.13%
MSFT230915P002350002022-11-30 3:40PM EST235.0017.470.000.000.00-1101.56%
MSFT230915P002400002022-11-30 3:30PM EST240.0019.000.000.000.00-101.56%
MSFT230915P002450002022-11-30 3:46PM EST245.0020.660.000.000.00-2100.78%
MSFT230915P002500002022-11-30 3:43PM EST250.0023.150.000.000.00-7900.78%
MSFT230915P002550002022-11-30 3:42PM EST255.0025.400.000.000.00-13900.03%
MSFT230915P002600002022-11-30 12:06PM EST260.0032.700.000.000.00-700.00%
MSFT230915P002650002022-11-28 10:10AM EST265.0033.900.000.000.00-500.00%
MSFT230915P002700002022-11-30 2:17PM EST270.0034.750.000.000.00-100.00%
MSFT230915P002750002022-11-28 9:47AM EST275.0039.850.000.000.00-200.00%
MSFT230915P002800002022-11-29 10:53AM EST280.0046.330.000.000.00-200.00%
MSFT230915P002850002022-11-30 9:59AM EST285.0047.810.000.000.00-9600.00%
MSFT230915P002900002022-11-30 10:17AM EST290.0052.500.000.000.00-1000.00%
MSFT230915P002950002022-11-03 12:40PM EST295.0054.9345.9548.600.00-246024.16%
MSFT230915P003000002022-11-29 11:08AM EST300.0062.640.000.000.00-400.00%
MSFT230915P003050002022-11-11 2:27PM EST305.0062.1053.5555.900.00-24423.07%
MSFT230915P003100002022-11-18 12:17PM EST310.0068.2557.5559.800.00-112722.56%
MSFT230915P003150002022-11-18 11:01AM EST315.0076.1062.0063.600.00-65321.62%
MSFT230915P003200002022-11-29 3:41PM EST320.0080.250.000.000.00-100.00%
MSFT230915P003250002022-11-03 2:22PM EST325.0082.9770.4072.200.00-123420.76%
MSFT230915P003300002022-11-30 2:36PM EST330.0080.700.000.000.00-1000.00%
MSFT230915P003350002022-11-22 2:56PM EST335.0091.8589.0590.75-8.23-8.22%291536.96%
MSFT230915P003400002022-11-29 3:44PM EST340.00100.000.000.000.00-200.00%
MSFT230915P003450002022-09-21 9:12AM EST345.00100.95106.05107.900.00-2048.48%
MSFT230915P003500002022-11-23 3:30PM EST350.00101.400.000.000.00-7700.00%
MSFT230915P003550002022-11-03 12:40PM EST355.00138.6699.75101.250.00-20023.13%
MSFT230915P003600002022-11-03 12:39PM EST360.00143.64104.75106.300.00-12424.04%
MSFT230915P003650002022-11-03 12:39PM EST365.00148.66109.65111.350.00-20024.94%
MSFT230915P003700002022-11-18 9:39AM EST370.00129.45114.60116.400.00-4025.83%
MSFT230915P003750002022-10-13 11:33AM EST375.00142.39127.30129.600.00-24043.21%
MSFT230915P003800002022-11-18 1:08PM EST380.00135.57124.15126.350.00-155027.05%
MSFT230915P003850002022-11-03 12:36PM EST385.00168.98129.55131.450.00-4028.08%
MSFT230915P003900002022-10-21 1:57PM EST390.00149.42147.70150.050.00-2052.10%
MSFT230915P004000002022-11-16 10:40AM EST400.00158.56144.35146.600.00-4030.58%
MSFT230915P004100002022-11-08 12:32PM EST410.00179.44154.40156.550.00-2031.67%
MSFT230915P004200002022-10-21 10:38AM EST420.00183.85177.40180.350.00-2057.05%
MSFT230915P004300002022-11-08 12:32PM EST430.00199.46174.15176.800.00-8034.97%