MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de novembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231117C001250002023-04-26 9:37AM EDT125.00173.00205.80207.850.00-1297.83%
MSFT231117C001300002023-04-18 1:57PM EDT130.00160.75190.10193.200.00-220.00%
MSFT231117C001450002023-05-26 10:29AM EDT145.00187.450.000.000.00-110.00%
MSFT231117C001500002023-04-26 10:20AM EDT150.00148.05181.50183.700.00--1284.80%
MSFT231117C001650002023-04-13 1:17PM EDT165.00128.00146.40148.500.00-110.00%
MSFT231117C001800002023-05-15 3:38PM EDT180.00133.400.000.000.00--430.00%
MSFT231117C001850002023-05-15 3:38PM EDT185.00128.720.000.000.00-28290.00%
MSFT231117C001900002023-05-16 11:55AM EDT190.00128.420.000.000.00--170.00%
MSFT231117C001950002023-04-24 3:30PM EDT195.0093.44123.30126.200.00--10.00%
MSFT231117C002000002023-05-03 3:21PM EDT200.00111.050.000.000.00-120.00%
MSFT231117C002050002023-05-17 2:12PM EDT205.00115.060.000.000.00-110.00%
MSFT231117C002100002023-05-17 2:12PM EDT210.00110.590.000.000.00-150.00%
MSFT231117C002150002023-04-17 10:07AM EDT215.0081.96104.05106.900.00-240.00%
MSFT231117C002200002023-05-24 10:40AM EDT220.00100.870.000.000.00-250.00%
MSFT231117C002250002023-05-26 10:58AM EDT225.00112.630.000.000.00-150.00%
MSFT231117C002300002023-05-30 10:50AM EDT230.00110.630.000.000.00-260.00%
MSFT231117C002350002023-05-10 3:10PM EDT235.0085.850.000.000.00-2140.00%
MSFT231117C002400002023-05-31 9:41AM EDT240.00102.270.000.000.00-1820.00%
MSFT231117C002450002023-05-26 10:43AM EDT245.0093.450.000.000.00-1730.00%
MSFT231117C002500002023-05-23 2:19PM EDT250.0076.790.000.000.00-41920.00%
MSFT231117C002550002023-05-30 3:00PM EDT255.0087.140.000.000.00-64670.00%
MSFT231117C002600002023-05-30 11:19AM EDT260.0083.700.000.000.00-71270.00%
MSFT231117C002650002023-05-30 3:13PM EDT265.0077.640.000.000.00-11660.00%
MSFT231117C002700002023-05-31 12:10PM EDT270.0070.950.000.000.00-41040.00%
MSFT231117C002750002023-05-31 3:21PM EDT275.0066.720.000.000.00-2800.00%
MSFT231117C002800002023-05-31 10:06AM EDT280.0067.540.000.000.00-23070.00%
MSFT231117C002850002023-05-31 10:25AM EDT285.0061.000.000.000.00-16260.00%
MSFT231117C002900002023-05-31 3:58PM EDT290.0054.330.000.000.00-25140.00%
MSFT231117C002950002023-05-31 3:54PM EDT295.0051.610.000.000.00-16660.00%
MSFT231117C003000002023-05-31 10:08AM EDT300.0051.240.000.000.00-19230.00%
MSFT231117C003050002023-05-31 9:30AM EDT305.0044.810.000.000.00-201,0310.00%
MSFT231117C003100002023-05-31 3:02PM EDT310.0039.800.000.000.00-1901,0170.00%
MSFT231117C003150002023-05-31 3:14PM EDT315.0036.400.000.000.00-144780.00%
MSFT231117C003200002023-05-31 3:23PM EDT320.0033.100.000.000.00-419890.00%
MSFT231117C003250002023-05-31 3:58PM EDT325.0029.900.000.000.00-501,1170.00%
MSFT231117C003300002023-05-31 3:47PM EDT330.0028.000.000.000.00-332,3670.39%
MSFT231117C003350002023-05-31 3:53PM EDT335.0024.800.000.000.00-118920.78%
MSFT231117C003400002023-05-31 3:55PM EDT340.0022.100.000.000.00-261,3311.56%
MSFT231117C003450002023-05-31 2:16PM EDT345.0020.000.000.000.00-521,4371.56%
MSFT231117C003500002023-05-31 2:58PM EDT350.0017.370.000.000.00-1392,1561.56%
MSFT231117C003550002023-05-31 1:41PM EDT355.0015.550.000.000.00-84733.13%
MSFT231117C003600002023-05-31 3:50PM EDT360.0013.900.000.000.00-125423.13%
MSFT231117C003650002023-05-31 2:36PM EDT365.0011.950.000.000.00-623013.13%
MSFT231117C003700002023-05-31 3:56PM EDT370.0010.290.000.000.00-2609903.13%
MSFT231117C003750002023-05-31 3:32PM EDT375.008.850.000.000.00-1,0641,5533.13%
MSFT231117C003800002023-05-31 3:54PM EDT380.007.900.000.000.00-552076.25%
MSFT231117C003850002023-05-31 2:49PM EDT385.006.700.000.000.00-153586.25%
MSFT231117C003900002023-05-31 3:58PM EDT390.005.750.000.000.00-438206.25%
MSFT231117C003950002023-05-31 3:29PM EDT395.004.950.000.000.00-661,9006.25%
MSFT231117C004000002023-05-31 3:23PM EDT400.004.300.000.000.00-764296.25%
MSFT231117C004050002023-05-31 9:30AM EDT405.004.350.000.000.00-2976.25%
MSFT231117C004100002023-05-30 1:27PM EDT410.003.740.000.000.00-51646.25%
MSFT231117C004150002023-05-31 2:55PM EDT415.002.860.000.000.00-1052266.25%
MSFT231117C004200002023-05-31 2:27PM EDT420.002.530.000.000.00-41526.25%
MSFT231117C004250002023-05-30 9:53AM EDT425.002.540.000.000.00-376.25%
MSFT231117C004300002023-05-30 11:38AM EDT430.002.320.000.000.00-21,1186.25%
MSFT231117C004400002023-05-31 3:58PM EDT440.001.460.000.000.00-71,1296.25%
MSFT231117C004450002023-05-31 3:44PM EDT445.001.300.000.000.00-216.25%
MSFT231117C004500002023-05-31 2:35PM EDT450.001.160.000.000.00-7210712.50%
MSFT231117C004600002023-05-26 1:36PM EDT460.001.060.000.000.00-32312.50%
MSFT231117C004700002023-05-30 9:30AM EDT470.001.000.000.000.00-111212.50%
MSFT231117C004800002023-05-31 10:12AM EDT480.000.780.000.000.00-52812.50%
Opções de vendapara17 de novembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231117P001250002023-05-25 11:31AM EDT125.000.110.000.000.00-14525.00%
MSFT231117P001300002023-05-05 2:38PM EDT130.000.210.000.000.00-52025.00%
MSFT231117P001350002023-04-18 3:29PM EDT135.000.290.110.180.00-4751.86%
MSFT231117P001400002023-05-24 11:20AM EDT140.000.200.000.000.00-13925.00%
MSFT231117P001450002023-05-31 3:59PM EDT145.000.240.000.000.00-210025.00%
MSFT231117P001500002023-05-24 12:21PM EDT150.000.310.000.000.00-1116625.00%
MSFT231117P001550002023-05-15 9:51AM EDT155.000.430.000.000.00-221625.00%
MSFT231117P001600002023-05-31 3:59PM EDT160.000.350.000.000.00-222225.00%
MSFT231117P001650002023-05-31 12:12PM EDT165.000.340.000.000.00-2041125.00%
MSFT231117P001700002023-05-25 12:14PM EDT170.000.520.000.000.00-28425.00%
MSFT231117P001750002023-05-24 10:40AM EDT175.000.730.000.000.00-13812.50%
MSFT231117P001800002023-05-24 10:05AM EDT180.000.810.000.000.00-127312.50%
MSFT231117P001850002023-05-26 9:43AM EDT185.000.810.000.000.00-149412.50%
MSFT231117P001900002023-05-31 1:12PM EDT190.000.730.000.000.00-550112.50%
MSFT231117P001950002023-05-26 12:07PM EDT195.000.940.000.000.00-214912.50%
MSFT231117P002000002023-05-31 12:12PM EDT200.000.990.000.000.00-2040812.50%
MSFT231117P002050002023-05-30 1:24PM EDT205.001.140.000.000.00-112012.50%
MSFT231117P002100002023-05-31 12:52PM EDT210.001.350.000.000.00-534512.50%
MSFT231117P002150002023-05-31 11:06AM EDT215.001.480.000.000.00-3441312.50%
MSFT231117P002200002023-05-31 12:52PM EDT220.001.750.000.000.00-140612.50%
MSFT231117P002250002023-05-26 2:25PM EDT225.002.040.000.000.00-1254312.50%
MSFT231117P002300002023-05-31 10:23AM EDT230.002.110.000.000.00-169712.50%
MSFT231117P002350002023-05-31 10:40AM EDT235.002.420.000.000.00-235712.50%
MSFT231117P002400002023-05-31 3:52PM EDT240.002.750.000.000.00-14670512.50%
MSFT231117P002450002023-05-30 1:41PM EDT245.003.150.000.000.00-184386.25%
MSFT231117P002500002023-05-31 3:59PM EDT250.003.500.000.000.00-101,2436.25%
MSFT231117P002550002023-05-31 12:15PM EDT255.003.950.000.000.00-12176.25%
MSFT231117P002600002023-05-31 11:16AM EDT260.004.400.000.000.00-21,5586.25%
MSFT231117P002650002023-05-31 1:12PM EDT265.004.960.000.000.00-179706.25%
MSFT231117P002700002023-05-31 1:12PM EDT270.005.580.000.000.00-21,6836.25%
MSFT231117P002750002023-05-31 12:26PM EDT275.006.350.000.000.00-42,5156.25%
MSFT231117P002800002023-05-31 9:47AM EDT280.006.430.000.000.00-11,1886.25%
MSFT231117P002850002023-05-31 3:50PM EDT285.007.750.000.000.00-18373.13%
MSFT231117P002900002023-05-31 9:58AM EDT290.008.090.000.000.00-58873.13%
MSFT231117P002950002023-05-31 11:10AM EDT295.009.800.000.000.00-95703.13%
MSFT231117P003000002023-05-31 2:53PM EDT300.0010.750.000.000.00-64123.13%
MSFT231117P003050002023-05-31 3:52PM EDT305.0012.100.000.000.00-284593.13%
MSFT231117P003100002023-05-31 3:51PM EDT310.0013.550.000.000.00-445081.56%
MSFT231117P003150002023-05-31 3:46PM EDT315.0014.900.000.000.00-42811.56%
MSFT231117P003200002023-05-31 2:23PM EDT320.0016.350.000.000.00-234210.78%
MSFT231117P003250002023-05-31 2:58PM EDT325.0018.500.000.000.00-874150.39%
MSFT231117P003300002023-05-31 3:55PM EDT330.0020.750.000.000.00-345990.00%
MSFT231117P003350002023-05-31 11:36AM EDT335.0023.220.000.000.00-74860.00%
MSFT231117P003400002023-05-31 2:30PM EDT340.0024.700.000.000.00-332390.00%
MSFT231117P003450002023-05-31 2:30PM EDT345.0027.250.000.000.00-8380.00%
MSFT231117P003500002023-05-31 2:50PM EDT350.0030.700.000.000.00-7570.00%
MSFT231117P003550002023-05-25 1:30PM EDT355.0036.950.000.000.00-51410.00%
MSFT231117P003600002023-05-31 11:02AM EDT360.0036.370.000.000.00-32120.00%
MSFT231117P003650002023-05-31 2:21PM EDT365.0039.750.000.000.00-3893090.00%
MSFT231117P003700002023-05-31 2:45PM EDT370.0043.930.000.000.00-818570.00%
MSFT231117P003750002023-05-31 2:29PM EDT375.0047.230.000.000.00-21570.00%
MSFT231117P003800002023-05-31 11:34AM EDT380.0052.720.000.000.00-630.00%
MSFT231117P003850002023-05-12 3:58PM EDT385.0077.850.000.000.00--20.00%
MSFT231117P003900002023-05-31 2:21PM EDT390.0059.800.000.000.00-3893290.00%
MSFT231117P004000002023-05-31 10:18AM EDT400.0067.500.000.000.00-100.00%
MSFT231117P004100002023-03-28 2:38PM EDT410.00136.99103.20107.250.00--054.63%
MSFT231117P004150002023-05-31 1:47PM EDT415.0084.540.000.000.00-1200.00%
MSFT231117P004200002023-05-17 2:38PM EDT420.00106.750.000.000.00-2,07500.00%
MSFT231117P004250002023-05-31 2:29PM EDT425.0094.280.000.000.00-100.00%
MSFT231117P004300002023-05-24 3:14PM EDT430.00117.400.000.000.00-510.00%
MSFT231117P004350002023-05-18 3:48PM EDT435.00116.850.000.000.00-900.00%
MSFT231117P004400002023-05-22 2:51PM EDT440.00118.930.000.000.00-200.00%
MSFT231117P004450002023-05-31 2:29PM EDT445.00114.340.000.000.00-100.00%
MSFT231117P004500002023-05-31 2:28PM EDT450.00119.270.000.000.00-110.00%
MSFT231117P004550002023-05-18 11:50AM EDT455.00137.200.000.000.00-2000.00%
MSFT231117P004600002023-05-30 11:41AM EDT460.00126.590.000.000.00-200.00%