Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
280,57+2,91 (+1,05%)
No fechamento: 04:00PM EDT
280,94 +0,37 (+0,13%)
Pós-fechamento: 07:59PM 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
MSFT230915C001100002023-03-22 9:30AM EDT110.00167.25169.90173.250.00-183172.00%
MSFT230915C001150002023-02-14 11:07AM EDT115.00160.06158.05161.800.00-22650.00%
MSFT230915C001200002023-03-02 10:34AM EDT120.00129.30160.10163.600.00-46968.80%
MSFT230915C001250002022-12-22 12:40PM EDT125.00114.25116.55119.250.00-61,3730.00%
MSFT230915C001300002023-03-01 4:07PM EDT130.00119.46150.35153.850.00-438665.14%
MSFT230915C001350002023-01-10 2:27PM EDT135.0098.55133.90135.900.00-402850.00%
MSFT230915C001400002022-12-14 3:46PM EDT140.00121.31101.25105.000.00-43150.00%
MSFT230915C001450002023-02-10 2:53PM EDT145.00118.85105.60108.200.00-21080.00%
MSFT230915C001500002023-03-17 10:02AM EDT150.00135.05131.05134.550.00-1036758.87%
MSFT230915C001550002023-02-14 2:58PM EDT155.00121.05122.05125.550.00-2552650.00%
MSFT230915C001600002023-03-24 9:30AM EDT160.00120.57121.60124.95+25.77+27.18%544456.14%
MSFT230915C001650002022-12-14 3:47PM EDT165.0098.5778.8582.250.00-192790.00%
MSFT230915C001700002023-03-07 11:35AM EDT170.0091.00112.10115.550.00-235253.48%
MSFT230915C001750002023-03-21 3:09PM EDT175.00102.00107.50110.900.00-115552.44%
MSFT230915C001800002023-03-23 1:59PM EDT180.00103.55102.80105.800.00-2449650.30%
MSFT230915C001850002023-03-23 1:59PM EDT185.0098.8598.20101.350.00-342954.45%
MSFT230915C001900002023-03-24 3:22PM EDT190.0095.4093.7596.60+1.65+1.76%123452.52%
MSFT230915C001950002023-03-17 2:48PM EDT195.0088.9689.0092.100.00-46151.25%
MSFT230915C002000002023-03-24 3:31PM EDT200.0085.8084.5087.80+0.02+0.02%14,23550.40%
MSFT230915C002050002023-03-23 2:22PM EDT205.0080.1080.0583.100.00-129748.49%
MSFT230915C002100002023-03-24 3:31PM EDT210.0076.8675.6078.60+0.96+1.26%348747.02%
MSFT230915C002150002023-03-24 12:04PM EDT215.0071.9272.3074.05+1.86+2.65%62,64245.39%
MSFT230915C002200002023-03-24 12:06PM EDT220.0067.5968.0069.60+0.95+1.43%217443.91%
MSFT230915C002250002023-03-22 2:06PM EDT225.0063.0063.5565.300.00-35,93742.66%
MSFT230915C002300002023-03-23 11:12AM EDT230.0060.1559.9062.300.00-21,10743.68%
MSFT230915C002350002023-03-24 1:22PM EDT235.0054.8055.6557.85+5.40+10.93%13,69641.90%
MSFT230915C002400002023-03-24 1:23PM EDT240.0050.8051.4553.25+1.75+3.57%41,59339.81%
MSFT230915C002450002023-03-24 1:24PM EDT245.0046.9047.4549.70+0.89+1.93%41,62439.36%
MSFT230915C002500002023-03-24 2:45PM EDT250.0043.9044.0045.85+0.70+1.62%11,77938.28%
MSFT230915C002550002023-03-24 2:15PM EDT255.0040.1540.9043.30-0.06-0.15%31,70638.97%
MSFT230915C002600002023-03-24 2:19PM EDT260.0036.4437.2038.90-0.51-1.38%233,28436.80%
MSFT230915C002650002023-03-24 3:53PM EDT265.0034.0133.6535.15+0.82+2.47%171,66535.45%
MSFT230915C002700002023-03-24 3:59PM EDT270.0031.5030.7532.20+2.21+7.55%294,68435.04%
MSFT230915C002750002023-03-24 2:59PM EDT275.0027.3528.1528.75+0.24+0.89%372,41533.78%
MSFT230915C002800002023-03-24 3:59PM EDT280.0025.5925.3026.40+2.69+11.75%337,59833.80%
MSFT230915C002850002023-03-24 2:40PM EDT285.0021.7520.5023.90+0.15+0.69%1301,93333.42%
MSFT230915C002900002023-03-24 3:15PM EDT290.0019.6518.0520.60+1.05+5.65%4423,52031.82%
MSFT230915C002950002023-03-24 3:29PM EDT295.0017.6816.0018.25+1.05+6.31%242,14331.26%
MSFT230915C003000002023-03-24 3:59PM EDT300.0015.9013.7516.10+1.45+10.03%938,14630.75%
MSFT230915C003050002023-03-24 3:21PM EDT305.0013.6512.9514.10+1.55+12.81%3142,35330.23%
MSFT230915C003100002023-03-24 3:57PM EDT310.0012.0010.0012.30+1.60+15.38%622,23329.77%
MSFT230915C003150002023-03-24 3:53PM EDT315.0010.259.6010.65+0.75+7.89%1251,73829.31%
MSFT230915C003200002023-03-24 3:45PM EDT320.008.917.009.20+0.76+9.33%132,63728.92%
MSFT230915C003250002023-03-24 3:46PM EDT325.007.607.007.90+0.60+8.57%1471,44128.55%
MSFT230915C003300002023-03-24 3:26PM EDT330.006.456.606.80+0.85+15.18%325,30428.30%
MSFT230915C003350002023-03-24 2:53PM EDT335.005.155.605.80+0.15+3.00%2398828.00%
MSFT230915C003400002023-03-24 3:41PM EDT340.004.804.754.95+0.59+14.01%34,86227.78%
MSFT230915C003450002023-03-24 3:04PM EDT345.003.803.554.20+0.40+11.76%2273027.56%
MSFT230915C003500002023-03-24 3:57PM EDT350.003.403.403.55+0.40+13.33%881,17227.35%
MSFT230915C003550002023-03-24 1:28PM EDT355.002.692.703.00+0.19+7.60%1047227.19%
MSFT230915C003600002023-03-24 1:30PM EDT360.002.252.432.54-0.13-5.46%143,98827.08%
MSFT230915C003650002023-03-24 9:34AM EDT365.001.922.052.15+0.07+3.78%22,09326.99%
MSFT230915C003700002023-03-24 11:25AM EDT370.001.671.731.82+0.28+20.14%11,43526.92%
MSFT230915C003750002023-03-24 2:43PM EDT375.001.331.461.74+0.10+8.13%22,12627.61%
MSFT230915C003800002023-03-24 3:31PM EDT380.001.250.791.32+0.07+5.93%1101,76226.91%
MSFT230915C003850002023-03-17 3:59PM EDT385.001.321.031.080.00-351,93626.71%
MSFT230915C003900002023-03-24 2:43PM EDT390.000.820.870.96+0.03+3.80%41,24926.95%
MSFT230915C004000002023-03-24 11:47AM EDT400.000.650.621.02+0.06+10.17%1013,25228.88%
MSFT230915C004100002023-03-23 11:31AM EDT410.000.520.451.010.00-155,40230.40%
MSFT230915C004200002023-03-24 1:21PM EDT420.000.320.330.40+0.08+33.33%49,55427.49%
MSFT230915C004300002023-03-24 12:20PM EDT430.000.250.090.50+0.08+47.06%55,26829.77%
Opções de vendapara15 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230915P001100002023-03-15 11:40AM EDT110.000.180.100.360.00-31,69357.96%
MSFT230915P001150002023-03-22 3:29PM EDT115.000.140.100.360.00-21,23855.37%
MSFT230915P001200002023-03-22 3:30PM EDT120.000.170.000.230.00-22,51052.93%
MSFT230915P001250002023-03-24 2:51PM EDT125.000.240.000.27-0.08-25.00%11,11451.61%
MSFT230915P001300002023-03-20 1:16PM EDT130.000.350.200.530.00-103,96751.39%
MSFT230915P001350002023-03-15 9:59AM EDT135.000.500.000.580.00-1991,22552.59%
MSFT230915P001400002023-03-23 2:42PM EDT140.000.470.110.680.00-274451.54%
MSFT230915P001450002023-03-22 1:23PM EDT145.000.510.470.530.00-6638547.27%
MSFT230915P001500002023-03-24 10:57AM EDT150.000.690.560.63+0.17+32.69%21,18646.34%
MSFT230915P001550002023-03-22 2:49PM EDT155.000.600.670.740.00-678445.39%
MSFT230915P001600002023-03-24 3:37PM EDT160.000.810.800.87+0.01+1.25%11,24244.48%
MSFT230915P001650002023-03-23 3:51PM EDT165.000.980.941.020.00-51,15943.60%
MSFT230915P001700002023-03-24 3:39PM EDT170.001.141.111.19+0.04+3.64%197342.73%
MSFT230915P001750002023-03-24 1:12PM EDT175.001.441.001.530.00-201,88342.75%
MSFT230915P001800002023-03-24 3:23PM EDT180.001.551.531.91+0.18+13.14%91,77842.62%
MSFT230915P001850002023-03-24 1:21PM EDT185.001.961.722.28+0.36+22.50%21,60742.15%
MSFT230915P001900002023-03-24 3:37PM EDT190.002.121.642.50+0.30+16.48%222,59940.88%
MSFT230915P001950002023-03-24 3:36PM EDT195.002.441.862.77+0.14+6.09%241,21339.72%
MSFT230915P002000002023-03-24 12:34PM EDT200.003.102.313.20-0.12-3.73%1764,94339.03%
MSFT230915P002050002023-03-24 11:27AM EDT205.003.703.153.35+0.87+30.74%342,30237.31%
MSFT230915P002100002023-03-24 3:23PM EDT210.003.692.213.80+0.14+3.94%195,77836.45%
MSFT230915P002150002023-03-24 11:10AM EDT215.004.633.704.35-0.02-0.43%3352,17435.73%
MSFT230915P002200002023-03-24 3:50PM EDT220.004.954.254.95-0.25-4.81%74,08734.98%
MSFT230915P002250002023-03-24 1:47PM EDT225.005.755.005.65+0.70+13.86%1267,68734.30%
MSFT230915P002300002023-03-24 3:39PM EDT230.006.365.556.40-0.32-4.79%1434,98833.56%
MSFT230915P002350002023-03-24 1:06PM EDT235.007.556.607.75+0.40+5.59%105,09833.80%
MSFT230915P002400002023-03-24 3:43PM EDT240.008.157.308.95-0.41-4.79%294,83733.48%
MSFT230915P002450002023-03-24 2:55PM EDT245.009.358.3010.05-0.80-7.88%184,88032.79%
MSFT230915P002500002023-03-24 3:33PM EDT250.0010.359.1510.45-1.00-8.81%4252,64230.81%
MSFT230915P002550002023-03-24 1:28PM EDT255.0012.2011.0013.80-0.57-4.46%251,45433.21%
MSFT230915P002600002023-03-24 3:46PM EDT260.0013.2012.3515.00-0.50-3.65%813,32832.08%
MSFT230915P002650002023-03-24 3:05PM EDT265.0014.9813.8516.80-0.82-5.19%812,15931.64%
MSFT230915P002700002023-03-24 3:20PM EDT270.0016.5015.5016.55-0.40-2.37%542,39328.23%
MSFT230915P002750002023-03-24 3:54PM EDT275.0018.6017.0018.45-0.60-3.13%401,83527.57%
MSFT230915P002800002023-03-24 3:39PM EDT280.0020.5519.2020.50-0.80-3.75%1771,56526.89%
MSFT230915P002850002023-03-24 3:20PM EDT285.0022.7521.6022.80-1.89-7.67%8054926.30%
MSFT230915P002900002023-03-24 11:56AM EDT290.0025.8024.2025.25+0.20+0.78%4537325.66%
MSFT230915P002950002023-03-24 3:18PM EDT295.0028.1527.0027.90-1.85-6.17%2044225.03%
MSFT230915P003000002023-03-24 3:57PM EDT300.0030.8530.0031.25-0.65-2.06%348825.06%
MSFT230915P003050002023-03-24 1:26PM EDT305.0034.8532.6035.60-0.15-0.43%76826.26%
MSFT230915P003100002023-03-23 11:04AM EDT310.0036.3035.6037.650.00-110123.98%
MSFT230915P003150002023-03-23 2:23PM EDT315.0041.7039.4041.700.00-63524.30%
MSFT230915P003200002023-03-24 9:53AM EDT320.0046.6042.6045.40-0.15-0.32%151323.86%
MSFT230915P003250002023-03-23 11:04AM EDT325.0047.5046.7549.600.00-1624.02%
MSFT230915P003300002023-03-09 10:30AM EDT330.0073.9650.5553.950.00-5024.26%
MSFT230915P003350002023-03-17 12:52PM EDT335.0058.2054.7557.950.00-8823.60%
MSFT230915P003400002023-03-22 3:21PM EDT340.0061.9559.2062.550.00-4523.98%
MSFT230915P003450002022-09-21 10:12AM EDT345.00100.95106.05107.900.00-2082.54%
MSFT230915P003500002023-03-20 10:04AM EDT350.0076.7568.5572.000.00-3025.00%
MSFT230915P003550002023-01-10 1:25PM EDT355.00126.7487.4589.350.00-2048.39%
MSFT230915P003600002023-02-17 4:00PM EDT360.00102.1579.4583.000.00-1429.75%
MSFT230915P003650002022-12-01 11:29AM EDT365.00113.53123.80127.200.00-2086.96%
MSFT230915P003700002023-03-15 1:35PM EDT370.00105.8588.5091.700.00-1128.42%
MSFT230915P003750002022-10-13 12:33PM EDT375.00142.39127.30129.600.00-24080.61%
MSFT230915P003800002022-11-18 2:08PM EDT380.00135.57133.55135.500.00-155083.44%
MSFT230915P003850002022-11-03 1:36PM EDT385.00168.98127.80132.150.00-4071.84%
MSFT230915P003900002022-10-21 2:57PM EDT390.00149.42147.70150.050.00-2091.89%
MSFT230915P004000002023-02-08 11:00AM EDT400.00128.35146.65149.750.00-3080.13%
MSFT230915P004100002023-01-23 1:29PM EDT410.00165.65157.30159.450.00-8082.79%
MSFT230915P004200002023-01-23 1:31PM EDT420.00175.88167.25169.500.00-2085.12%
MSFT230915P004300002023-02-14 4:03PM EDT430.00157.54152.70155.850.00-4250.46%