Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
259,62-1,03 (-0,40%)
No fechamento: 04:00PM EDT
261,90 +2,28 (+0,88%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240119C001300002022-05-24 10:58AM EDT130.00131.70134.00139.00-8.20-5.86%86652.16%
MSFT240119C001400002022-05-24 9:58AM EDT140.00124.89125.50130.50-7.41-5.60%29050.30%
MSFT240119C001450002022-05-20 3:57PM EDT145.00116.90121.50126.000.00-325748.91%
MSFT240119C001500002022-05-24 12:00PM EDT150.00117.00117.00122.00+3.87+3.42%556648.30%
MSFT240119C001550002022-05-16 10:02AM EDT155.00111.80113.00118.000.00-61747.63%
MSFT240119C001600002022-05-20 12:51PM EDT160.00101.65109.00114.000.00-11,15346.90%
MSFT240119C001650002022-05-03 2:43PM EDT165.00126.90105.00109.450.00-385445.40%
MSFT240119C001700002022-05-20 3:50PM EDT170.0096.40101.00105.500.00-21,37844.69%
MSFT240119C001750002022-05-20 3:42PM EDT175.0092.1197.00101.500.00-111743.86%
MSFT240119C001800002022-05-13 11:01AM EDT180.0096.7593.5098.000.00-107843.59%
MSFT240119C001850002022-05-06 2:17PM EDT185.00101.5089.5094.000.00-22742.67%
MSFT240119C001900002022-05-19 9:58AM EDT190.0083.9886.0090.500.00-18242.27%
MSFT240119C001950002022-05-20 2:41PM EDT195.0075.4082.0087.000.00-14541.80%
MSFT240119C002000002022-05-24 12:14PM EDT200.0080.0078.6082.70-1.70-2.08%101,25240.48%
MSFT240119C002050002022-05-23 10:00AM EDT205.0075.0075.2080.000.00-115740.70%
MSFT240119C002100002022-05-24 10:25AM EDT210.0068.0072.0075.90+1.75+2.64%238039.50%
MSFT240119C002150002022-05-20 3:16PM EDT215.0061.6568.5572.300.00-210438.75%
MSFT240119C002200002022-05-23 1:46PM EDT220.0066.2665.0569.20-1.17-1.74%132338.41%
MSFT240119C002250002022-05-23 12:40PM EDT225.0065.2062.0066.500.00-5118838.35%
MSFT240119C002300002022-05-24 10:59AM EDT230.0058.2559.0063.30-2.98-4.87%230537.79%
MSFT240119C002350002022-05-20 11:45AM EDT235.0053.4657.0060.500.00-16337.51%
MSFT240119C002400002022-05-24 11:28AM EDT240.0052.6754.2058.00-0.83-1.55%1350237.42%
MSFT240119C002450002022-05-23 1:11PM EDT245.0052.0851.5054.500.00-20514836.46%
MSFT240119C002500002022-05-24 2:43PM EDT250.0049.1048.8552.00-0.40-0.81%161,60936.25%
MSFT240119C002550002022-05-24 2:55PM EDT255.0045.8546.1049.50-0.35-0.76%718835.99%
MSFT240119C002600002022-05-24 11:05AM EDT260.0041.8543.7546.80-2.55-5.74%21665435.51%
MSFT240119C002650002022-05-23 1:55PM EDT265.0042.0041.2044.500.00-343235.28%
MSFT240119C002700002022-05-24 2:31PM EDT270.0039.5438.0042.00+0.04+0.10%41,15534.84%
MSFT240119C002750002022-05-24 3:34PM EDT275.0037.8536.0039.40-0.15-0.39%1270734.28%
MSFT240119C002800002022-05-24 11:34AM EDT280.0033.4233.5037.45-1.58-4.51%2212,87234.15%
MSFT240119C002850002022-05-24 11:25AM EDT285.0031.7532.5536.00-1.25-3.79%870834.34%
MSFT240119C002900002022-05-24 12:36PM EDT290.0030.5030.2533.50-0.86-2.74%132,02633.68%
MSFT240119C002950002022-05-24 12:36PM EDT295.0028.6529.3531.85-0.35-1.21%1295333.61%
MSFT240119C003000002022-05-24 3:35PM EDT300.0027.7827.4530.00-0.17-0.61%385,77233.34%
MSFT240119C003050002022-05-23 3:59PM EDT305.0026.2525.7028.650.00-251,11233.39%
MSFT240119C003100002022-05-24 3:36PM EDT310.0024.7523.0026.50+0.80+3.34%13,17032.79%
MSFT240119C003150002022-05-24 3:35PM EDT315.0022.8322.5025.00-0.17-0.74%21,61232.63%
MSFT240119C003200002022-05-24 12:15PM EDT320.0020.9121.1522.50-0.59-2.74%2072,65331.63%
MSFT240119C003250002022-05-24 10:58AM EDT325.0019.5119.5523.00-0.29-1.46%21,46132.94%
MSFT240119C003300002022-05-23 2:46PM EDT330.0017.6018.4020.20-1.20-6.38%22,58231.59%
MSFT240119C003350002022-05-23 2:30PM EDT335.0017.3517.2019.750.00-123,02132.07%
MSFT240119C003400002022-05-24 3:16PM EDT340.0016.3315.3018.50+0.33+2.06%702,06731.87%
MSFT240119C003450002022-05-20 12:36PM EDT345.0013.2614.4017.500.00-865431.82%
MSFT240119C003500002022-05-24 2:58PM EDT350.0013.7513.9515.80-0.40-2.83%108,79631.13%
MSFT240119C003550002022-05-24 12:57PM EDT355.0013.3013.0015.40+0.35+2.70%11,28831.52%
MSFT240119C003600002022-05-24 12:07PM EDT360.0011.7712.1013.55-0.10-0.84%479430.57%
MSFT240119C003650002022-05-20 2:18PM EDT365.009.4011.2012.650.00-154130.42%
MSFT240119C003700002022-05-23 12:07PM EDT370.0010.9510.4013.000.00-211,46231.42%
MSFT240119C003750002022-05-24 1:36PM EDT375.009.409.6512.30-1.07-10.22%81,28831.40%
MSFT240119C003800002022-05-24 3:16PM EDT380.009.336.5011.50-0.17-1.79%41,89831.25%
MSFT240119C003850002022-05-19 10:27AM EDT385.008.176.0010.900.00-1146231.26%
MSFT240119C003900002022-05-24 10:12AM EDT390.007.757.7510.15+0.05+0.65%11,02731.08%
MSFT240119C003950002022-05-20 11:38AM EDT395.007.457.259.00+0.90+13.74%3952530.43%
MSFT240119C004000002022-05-24 3:51PM EDT400.007.006.407.10+0.40+6.06%3549,03028.78%
MSFT240119C004050002022-05-24 3:35PM EDT405.006.456.106.90+1.07+19.89%1227829.07%
MSFT240119C004100002022-05-20 3:04PM EDT410.004.984.958.200.00-7053731.15%
MSFT240119C004150002022-05-20 3:16PM EDT415.004.363.007.750.00-211831.14%
MSFT240119C004200002022-05-20 1:10PM EDT420.004.374.107.500.00-158531.34%
MSFT240119C004250002022-05-19 12:31PM EDT425.004.232.697.000.00-313931.21%
MSFT240119C004300002022-05-23 2:06PM EDT430.004.953.356.80+0.70+16.47%217231.44%
MSFT240119C004350002022-05-12 10:00AM EDT435.004.923.056.500.00-146731.52%
MSFT240119C004400002022-05-24 10:28AM EDT440.003.722.956.50+0.29+8.45%182431.98%
MSFT240119C004500002022-05-24 11:11AM EDT450.003.283.006.00-0.11-3.24%12,65432.19%
MSFT240119C004600002022-05-19 3:53PM EDT460.002.770.525.500.00-155532.33%
MSFT240119C004700002022-05-23 3:28PM EDT470.002.721.805.000.00-446732.39%
MSFT240119C004800002022-05-24 3:34PM EDT480.002.410.335.00+2.21+1,105.00%2557033.19%
MSFT240119C004900002022-05-17 11:30AM EDT490.002.910.204.850.00-136333.71%
MSFT240119C005000002022-05-24 1:15PM EDT500.001.801.702.50-0.20-10.00%2943,20429.93%
MSFT240119C005200002022-05-24 3:39PM EDT520.001.501.322.00+0.23+18.11%736,88429.98%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240119P001300002022-05-24 12:23PM EDT130.003.603.604.10+0.10+2.86%39762040.70%
MSFT240119P001400002022-05-23 2:19PM EDT140.004.453.105.300.00-14,41539.80%
MSFT240119P001450002022-05-20 3:29PM EDT145.005.923.955.950.00-4003,31339.30%
MSFT240119P001500002022-05-23 3:39PM EDT150.005.824.606.50+0.17+3.01%175538.53%
MSFT240119P001550002022-05-18 1:16PM EDT155.006.355.508.650.00-320340.42%
MSFT240119P001600002022-05-13 9:57AM EDT160.007.206.559.250.00-235739.48%
MSFT240119P001650002022-05-19 3:44PM EDT165.008.486.958.850.00-242037.02%
MSFT240119P001700002022-05-20 2:33PM EDT170.0010.307.5510.850.00-142538.09%
MSFT240119P001750002022-05-24 3:16PM EDT175.0010.108.3511.35-1.50-12.93%1066236.92%
MSFT240119P001800002022-05-23 11:40AM EDT180.0010.809.9512.65+0.45+4.35%81,97636.75%
MSFT240119P001850002022-05-20 3:09PM EDT185.0012.4010.9013.20-1.40-10.14%11,48935.59%
MSFT240119P001900002022-05-24 11:16AM EDT190.0013.0811.1015.00-0.77-5.56%21,20935.84%
MSFT240119P001950002022-05-19 10:36AM EDT195.0015.2413.3516.050.00-433035.15%
MSFT240119P002000002022-05-23 1:05PM EDT200.0015.5014.3517.10+0.95+6.53%13,88334.41%
MSFT240119P002050002022-05-24 2:23PM EDT205.0016.7715.7518.70-1.03-5.79%41,03534.18%
MSFT240119P002100002022-05-23 12:31PM EDT210.0017.5017.3020.150.00-262,32833.72%
MSFT240119P002150002022-05-23 12:00PM EDT215.0019.5018.3021.50+0.25+1.30%25054233.10%
MSFT240119P002200002022-05-23 2:58PM EDT220.0020.5519.5023.200.00-222,96032.74%
MSFT240119P002250002022-05-23 3:04PM EDT225.0022.1521.2524.750.00-486932.18%
MSFT240119P002300002022-05-24 2:24PM EDT230.0024.4723.6526.75+0.57+2.38%162,53431.94%
MSFT240119P002350002022-05-24 11:13AM EDT235.0027.9524.9028.50+2.20+8.54%122,71831.43%
MSFT240119P002400002022-05-23 3:03PM EDT240.0027.7026.5030.350.00-2452,72030.93%
MSFT240119P002450002022-05-24 2:31PM EDT245.0030.9028.5032.50+1.15+3.87%1584430.61%
MSFT240119P002500002022-05-24 11:45AM EDT250.0032.4532.0535.50+0.95+3.02%295,41530.88%
MSFT240119P002550002022-05-24 12:15PM EDT255.0035.1034.1537.50+1.30+3.85%603,01530.30%
MSFT240119P002600002022-05-24 11:45AM EDT260.0038.6036.5539.20+2.45+6.78%184,52729.43%
MSFT240119P002650002022-05-24 3:32PM EDT265.0039.7538.1041.50+1.00+2.58%42,35728.95%
MSFT240119P002700002022-05-24 3:43PM EDT270.0041.8541.7044.20+0.30+0.72%251,84028.71%
MSFT240119P002750002022-05-24 3:37PM EDT275.0044.5544.2547.15+0.25+0.56%491,60528.58%
MSFT240119P002800002022-05-23 3:30PM EDT280.0047.0546.1549.500.00-34,45527.93%
MSFT240119P002850002022-05-20 12:17PM EDT285.0054.8849.0052.500.00-489127.71%
MSFT240119P002900002022-05-24 9:32AM EDT290.0053.5052.1555.50+0.28+0.53%51,45127.41%
MSFT240119P002950002022-05-23 11:58AM EDT295.0056.0055.0058.500.00-21,66327.04%
MSFT240119P003000002022-05-24 12:40PM EDT300.0061.7958.8061.35+3.22+5.50%203,00926.49%
MSFT240119P003050002022-05-19 9:56AM EDT305.0067.6561.4065.000.00-4215426.48%
MSFT240119P003100002022-05-24 11:30AM EDT310.0068.7964.8568.00-0.79-1.14%1297725.89%
MSFT240119P003150002022-05-19 2:14PM EDT315.0069.6568.8071.950.00-217425.99%
MSFT240119P003200002022-05-24 3:19PM EDT320.0074.3671.9575.50-1.37-1.81%584625.71%
MSFT240119P003250002022-05-24 11:20AM EDT325.0079.4575.6078.85+18.53+30.42%226625.18%
MSFT240119P003300002022-05-20 1:46PM EDT330.0087.8779.2082.500.00-1169224.82%
MSFT240119P003350002022-05-18 3:14PM EDT335.0088.7382.0086.500.00-1038824.71%
MSFT240119P003400002022-05-19 3:34PM EDT340.0093.1186.0590.500.00-6911,11424.53%
MSFT240119P003450002022-05-17 10:51AM EDT345.0090.0090.8094.500.00-144124.29%
MSFT240119P003500002022-05-23 11:06AM EDT350.0096.3294.5098.500.00-15,39523.97%
MSFT240119P003550002022-05-19 1:47PM EDT355.00106.1098.75103.000.00-114024.11%
MSFT240119P003600002022-05-23 12:57PM EDT360.00104.70103.70107.000.00-46023.64%
MSFT240119P003650002022-05-19 9:51AM EDT365.00114.50107.00111.500.00-11423.68%
MSFT240119P003700002022-04-13 3:23PM EDT370.0093.00110.50115.500.00-19227823.04%
MSFT240119P003750002022-05-05 2:10PM EDT375.00105.15116.00120.000.00-24022.94%
MSFT240119P003800002022-05-05 1:26PM EDT380.00119.50120.50125.000.00-117723.50%
MSFT240119P003850002022-05-16 1:28PM EDT385.00125.05125.00129.500.00-14623.33%
MSFT240119P003900002022-05-19 12:54PM EDT390.00137.38129.50134.000.00-36423.08%
MSFT240119P003950002022-05-10 9:36AM EDT395.00126.76134.00138.500.00-27622.76%
MSFT240119P004000002022-05-24 3:57PM EDT400.00141.31138.50143.50-0.39-0.28%13,14723.25%
MSFT240119P004050002022-05-19 9:56AM EDT405.00152.18143.50148.000.00-2111722.82%
MSFT240119P004100002022-04-25 2:04PM EDT410.00137.85148.00153.000.00-48023.27%
MSFT240119P004150002022-03-16 3:47PM EDT415.00129.20136.15139.550.00-6190.00%
MSFT240119P004200002022-05-23 12:57PM EDT420.00162.80158.00162.50+1.95+1.21%4323.13%
MSFT240119P004250002022-05-23 11:26AM EDT425.00165.70163.00167.500.00-4523.56%
MSFT240119P004300002022-04-26 11:27AM EDT430.00158.83167.50172.500.00-27723.98%
MSFT240119P004350002022-03-17 3:29PM EDT435.00145.25154.80158.750.00-6110.00%
MSFT240119P004400002022-05-19 3:34PM EDT440.00187.56177.50182.500.00-3488424.79%
MSFT240119P004500002022-05-23 2:43PM EDT450.00189.38187.50192.500.00-113725.58%
MSFT240119P004600002022-05-17 3:22PM EDT460.00192.76197.50202.500.00-23626.35%
MSFT240119P004700002022-05-09 9:53AM EDT470.00201.78207.50212.500.00-903127.09%
MSFT240119P004800002022-05-20 10:41AM EDT480.00224.20217.50222.500.00-11327.82%
MSFT240119P004900002022-05-24 1:55PM EDT490.00231.30227.50232.50+20.05+9.49%2328.52%
MSFT240119P005000002022-05-20 3:37PM EDT500.00250.43237.50242.500.00-3329.21%
MSFT240119P005200002022-05-24 2:35PM EDT520.00261.37257.50262.50-1.10-0.42%12130.52%