MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
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
MSFT240119C001100002023-06-02 10:29AM EDT110.00226.000.000.000.00-200.00%
MSFT240119C001150002023-01-25 10:53AM EDT115.00120.93137.15140.150.00-13850.00%
MSFT240119C001200002023-05-16 2:07PM EDT120.00195.680.000.000.00-5600.00%
MSFT240119C001250002023-06-06 10:24AM EDT125.00212.000.000.000.00-100.00%
MSFT240119C001300002023-05-26 10:31AM EDT130.00203.000.000.000.00-1000.00%
MSFT240119C001350002023-06-05 9:30AM EDT135.00203.750.000.000.00-200.00%
MSFT240119C001400002023-05-18 10:22AM EDT140.00180.000.000.000.00-100.00%
MSFT240119C001450002023-06-01 2:47PM EDT145.00190.500.000.000.00-100.00%
MSFT240119C001500002023-06-02 10:16AM EDT150.00187.500.000.000.00-200.00%
MSFT240119C001550002023-06-02 11:04AM EDT155.00184.500.000.000.00-1000.00%
MSFT240119C001600002023-06-02 12:58PM EDT160.00178.990.000.000.00-100.00%
MSFT240119C001650002023-06-01 3:37PM EDT165.00171.580.000.000.00-100.00%
MSFT240119C001700002023-06-06 1:34PM EDT170.00168.400.000.000.00-100.00%
MSFT240119C001750002023-05-31 3:26PM EDT175.00160.420.000.000.00-600.00%
MSFT240119C001800002023-06-05 1:37PM EDT180.00163.000.000.000.00-100.00%
MSFT240119C001850002023-06-02 3:22PM EDT185.00157.100.000.000.00-100.00%
MSFT240119C001900002023-06-05 10:01AM EDT190.00151.890.000.000.00-100.00%
MSFT240119C001950002023-05-26 10:30AM EDT195.00140.740.000.000.00-1200.00%
MSFT240119C002000002023-06-06 12:04PM EDT200.00141.420.000.000.00-100.00%
MSFT240119C002050002023-05-26 3:37PM EDT205.00135.570.000.000.00-1000.00%
MSFT240119C002100002023-06-02 3:42PM EDT210.00133.000.000.000.00-600.00%
MSFT240119C002150002023-06-06 12:27PM EDT215.00127.050.000.000.00-3800.00%
MSFT240119C002200002023-06-06 3:46PM EDT220.00121.900.000.000.00-2400.00%
MSFT240119C002250002023-06-05 11:06AM EDT225.00120.560.000.000.00-100.00%
MSFT240119C002300002023-06-06 11:47AM EDT230.00111.770.000.000.00-100.00%
MSFT240119C002350002023-06-06 1:33PM EDT235.00107.500.000.000.00-100.00%
MSFT240119C002400002023-06-06 3:40PM EDT240.00103.210.000.000.00-400.00%
MSFT240119C002450002023-06-06 11:48AM EDT245.0098.700.000.000.00-100.00%
MSFT240119C002500002023-06-06 2:18PM EDT250.0093.630.000.000.00-2,51100.00%
MSFT240119C002550002023-06-06 2:41PM EDT255.0090.500.000.000.00-500.00%
MSFT240119C002600002023-06-06 3:43PM EDT260.0085.740.000.000.00-400.00%
MSFT240119C002650002023-06-06 3:57PM EDT265.0081.520.000.000.00-600.00%
MSFT240119C002700002023-06-06 1:58PM EDT270.0076.220.000.000.00-1200.00%
MSFT240119C002750002023-06-05 11:23AM EDT275.0076.100.000.000.00-5000.00%
MSFT240119C002800002023-06-06 3:49PM EDT280.0069.090.000.000.00-1900.00%
MSFT240119C002850002023-06-06 12:57PM EDT285.0063.670.000.000.00-900.00%
MSFT240119C002900002023-06-06 3:49PM EDT290.0061.060.000.000.00-1800.00%
MSFT240119C002950002023-06-06 11:46AM EDT295.0056.500.000.000.00-1300.00%
MSFT240119C003000002023-06-06 3:49PM EDT300.0053.440.000.000.00-11200.00%
MSFT240119C003050002023-06-06 1:59PM EDT305.0048.880.000.000.00-1900.00%
MSFT240119C003100002023-06-06 3:50PM EDT310.0046.500.000.000.00-1200.00%
MSFT240119C003150002023-06-06 2:07PM EDT315.0042.140.000.000.00-1200.00%
MSFT240119C003200002023-06-06 3:32PM EDT320.0039.350.000.000.00-2900.00%
MSFT240119C003250002023-06-06 3:45PM EDT325.0036.250.000.000.00-1800.00%
MSFT240119C003300002023-06-06 3:53PM EDT330.0032.880.000.000.00-34900.00%
MSFT240119C003350002023-06-06 3:42PM EDT335.0030.150.000.000.00-23700.10%
MSFT240119C003400002023-06-06 3:50PM EDT340.0027.450.000.000.00-39900.78%
MSFT240119C003450002023-06-06 12:24PM EDT345.0024.500.000.000.00-4800.78%
MSFT240119C003500002023-06-06 3:49PM EDT350.0022.300.000.000.00-16001.56%
MSFT240119C003550002023-06-06 9:33AM EDT355.0020.770.000.000.00-101.56%
MSFT240119C003600002023-06-06 3:56PM EDT360.0017.850.000.000.00-9201.56%
MSFT240119C003650002023-06-06 3:55PM EDT365.0015.900.000.000.00-81803.13%
MSFT240119C003700002023-06-06 1:19PM EDT370.0014.150.000.000.00-1503.13%
MSFT240119C003750002023-06-06 3:59PM EDT375.0012.460.000.000.00-12803.13%
MSFT240119C003800002023-06-06 1:19PM EDT380.0011.030.000.000.00-45003.13%
MSFT240119C003850002023-06-06 3:38PM EDT385.009.580.000.000.00-30803.13%
MSFT240119C003900002023-06-05 2:46PM EDT390.009.760.000.000.00-2603.13%
MSFT240119C003950002023-06-05 10:53AM EDT395.009.050.000.000.00-1303.13%
MSFT240119C004000002023-06-06 3:59PM EDT400.006.550.000.000.00-18606.25%
MSFT240119C004050002023-06-06 12:39PM EDT405.005.550.000.000.00-1806.25%
MSFT240119C004100002023-06-06 3:15PM EDT410.004.900.000.000.00-3306.25%
MSFT240119C004150002023-06-06 11:26AM EDT415.004.200.000.000.00-3006.25%
MSFT240119C004200002023-06-06 1:22PM EDT420.003.700.000.000.00-1006.25%
MSFT240119C004250002023-06-06 9:41AM EDT425.003.450.000.000.00-506.25%
MSFT240119C004300002023-06-06 1:24PM EDT430.002.820.000.000.00-2606.25%
MSFT240119C004350002023-06-06 9:43AM EDT435.002.640.000.000.00-206.25%
MSFT240119C004400002023-06-06 3:11PM EDT440.002.200.000.000.00-306.25%
MSFT240119C004450002023-06-06 10:45AM EDT445.001.990.000.000.00-106.25%
MSFT240119C004500002023-06-06 2:36PM EDT450.001.700.000.000.00-3406.25%
MSFT240119C004550002023-06-06 9:57AM EDT455.001.570.000.000.00-106.25%
MSFT240119C004600002023-06-06 12:47PM EDT460.001.280.000.000.00-406.25%
MSFT240119C004650002023-06-06 9:40AM EDT465.001.320.000.000.00-106.25%
MSFT240119C004700002023-06-06 11:33AM EDT470.001.060.000.000.00-106.25%
MSFT240119C004750002023-06-06 2:05PM EDT475.000.960.000.000.00-106.25%
MSFT240119C004800002023-06-06 2:06PM EDT480.000.860.000.000.00-606.25%
MSFT240119C004850002023-06-01 3:37PM EDT485.000.950.000.000.00--012.50%
MSFT240119C004900002023-06-06 11:25AM EDT490.000.650.000.000.00-1012.50%
MSFT240119C004950002023-06-01 3:29PM EDT495.000.800.000.000.00--012.50%
MSFT240119C005000002023-06-06 3:58PM EDT500.000.620.000.000.00-29012.50%
MSFT240119C005200002023-06-06 2:04PM EDT520.000.430.000.000.00-124012.50%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240119P001100002023-06-06 12:45PM EDT110.000.050.000.000.00-13025.00%
MSFT240119P001150002023-06-05 2:39PM EDT115.000.060.000.000.00-5025.00%
MSFT240119P001200002023-06-06 3:19PM EDT120.000.060.000.000.00-5025.00%
MSFT240119P001250002023-06-06 12:26PM EDT125.000.090.000.000.00-8025.00%
MSFT240119P001300002023-06-05 12:54PM EDT130.000.130.000.000.00-101025.00%
MSFT240119P001350002023-06-06 9:30AM EDT135.000.200.000.000.00-1025.00%
MSFT240119P001400002023-06-05 12:55PM EDT140.000.190.000.000.00-1025.00%
MSFT240119P001450002023-06-06 10:33AM EDT145.000.220.000.000.00-1025.00%
MSFT240119P001500002023-06-06 3:06PM EDT150.000.240.000.000.00-8025.00%
MSFT240119P001550002023-06-06 3:18PM EDT155.000.280.000.000.00-1025.00%
MSFT240119P001600002023-06-05 1:05PM EDT160.000.370.000.000.00-8012.50%
MSFT240119P001650002023-06-06 2:48PM EDT165.000.440.000.000.00-1012.50%
MSFT240119P001700002023-06-06 12:50PM EDT170.000.480.000.000.00-6012.50%
MSFT240119P001750002023-06-05 10:49AM EDT175.000.580.000.000.00-1012.50%
MSFT240119P001800002023-06-02 12:29PM EDT180.000.740.000.000.00-2012.50%
MSFT240119P001850002023-06-06 12:50PM EDT185.000.710.000.000.00-1012.50%
MSFT240119P001900002023-06-06 3:14PM EDT190.000.830.000.000.00-1012.50%
MSFT240119P001950002023-06-06 3:14PM EDT195.000.940.000.000.00-202012.50%
MSFT240119P002000002023-06-06 2:48PM EDT200.001.090.000.000.00-45012.50%
MSFT240119P002050002023-06-06 2:39PM EDT205.001.260.000.000.00-4012.50%
MSFT240119P002100002023-06-06 2:40PM EDT210.001.420.000.000.00-1012.50%
MSFT240119P002150002023-06-06 2:34PM EDT215.001.620.000.000.00-1012.50%
MSFT240119P002200002023-06-06 2:40PM EDT220.001.800.000.000.00-36012.50%
MSFT240119P002250002023-06-06 3:38PM EDT225.002.030.000.000.00-16012.50%
MSFT240119P002300002023-06-06 3:59PM EDT230.002.270.000.000.00-14012.50%
MSFT240119P002350002023-06-06 3:56PM EDT235.002.560.000.000.00-21006.25%
MSFT240119P002400002023-06-06 3:12PM EDT240.002.860.000.000.00-38506.25%
MSFT240119P002450002023-06-06 3:42PM EDT245.003.200.000.000.00-1706.25%
MSFT240119P002500002023-06-06 3:39PM EDT250.003.600.000.000.00-7506.25%
MSFT240119P002550002023-06-06 2:34PM EDT255.004.150.000.000.00-2306.25%
MSFT240119P002600002023-06-06 3:08PM EDT260.004.500.000.000.00-1006.25%
MSFT240119P002650002023-06-06 3:36PM EDT265.005.050.000.000.00-2,05406.25%
MSFT240119P002700002023-06-06 3:08PM EDT270.005.700.000.000.00-8206.25%
MSFT240119P002750002023-06-06 3:53PM EDT275.006.300.000.000.00-4606.25%
MSFT240119P002800002023-06-06 3:57PM EDT280.007.000.000.000.00-26306.25%
MSFT240119P002850002023-06-06 3:36PM EDT285.007.900.000.000.00-1803.13%
MSFT240119P002900002023-06-06 3:55PM EDT290.008.750.000.000.00-1203.13%
MSFT240119P002950002023-06-06 3:50PM EDT295.009.740.000.000.00-5303.13%
MSFT240119P003000002023-06-06 3:49PM EDT300.0010.900.000.000.00-25003.13%
MSFT240119P003050002023-06-06 1:42PM EDT305.0012.200.000.000.00-703.13%
MSFT240119P003100002023-06-06 1:12PM EDT310.0013.590.000.000.00-8601.56%
MSFT240119P003150002023-06-06 3:23PM EDT315.0014.890.000.000.00-1,04601.56%
MSFT240119P003200002023-06-06 3:57PM EDT320.0016.400.000.000.00-20001.56%
MSFT240119P003250002023-06-06 1:12PM EDT325.0018.460.000.000.00-9500.78%
MSFT240119P003300002023-06-06 3:00PM EDT330.0020.150.000.000.00-29400.39%
MSFT240119P003350002023-06-06 3:00PM EDT335.0022.300.000.000.00-1400.00%
MSFT240119P003400002023-06-05 3:50PM EDT340.0023.500.000.000.00-900.00%
MSFT240119P003450002023-06-05 10:04AM EDT345.0026.600.000.000.00-1600.00%
MSFT240119P003500002023-06-06 11:18AM EDT350.0029.900.000.000.00-6000.00%
MSFT240119P003550002023-06-05 3:50PM EDT355.0030.900.000.000.00-200.00%
MSFT240119P003600002023-06-05 10:04AM EDT360.0034.660.000.000.00-1600.00%
MSFT240119P003650002023-06-05 1:51PM EDT365.0036.810.000.000.00-400.00%
MSFT240119P003700002023-06-06 12:57PM EDT370.0042.630.000.000.00-1200.00%
MSFT240119P003750002023-06-06 3:58PM EDT375.0045.250.000.000.00-1000.00%
MSFT240119P003800002023-06-02 12:33PM EDT380.0049.360.000.000.00-600.00%
MSFT240119P003850002023-06-06 3:07PM EDT385.0052.870.000.000.00-200.00%
MSFT240119P003900002023-06-01 1:01PM EDT390.0060.370.000.000.00-200.00%
MSFT240119P003950002023-06-06 3:37PM EDT395.0061.830.000.000.00-100.00%
MSFT240119P004000002023-06-06 11:06AM EDT400.0066.620.000.000.00-10100.00%
MSFT240119P004050002023-06-05 3:48PM EDT405.0068.090.000.000.00-1000.00%
MSFT240119P004100002023-06-02 9:40AM EDT410.0073.140.000.000.00-400.00%
MSFT240119P004150002023-06-02 9:41AM EDT415.0078.270.000.000.00-400.00%
MSFT240119P004200002023-05-31 2:49PM EDT420.0088.850.000.000.00-400.00%
MSFT240119P004250002023-05-19 10:00AM EDT425.00107.530.000.000.00-19400.00%
MSFT240119P004300002023-05-23 12:18PM EDT430.00111.920.000.000.00-400.00%
MSFT240119P004350002023-05-22 1:52PM EDT435.00114.450.000.000.00-200.00%
MSFT240119P004400002023-05-22 2:44PM EDT440.00119.020.000.000.00-72400.00%
MSFT240119P004450002023-05-31 2:36PM EDT445.00114.660.000.000.00-100.00%
MSFT240119P004500002023-06-05 10:06AM EDT450.00114.110.000.000.00-200.00%
MSFT240119P004550002023-05-18 10:09AM EDT455.00139.930.000.000.00-200.00%
MSFT240119P004600002023-05-30 11:40AM EDT460.00126.820.000.000.00-600.00%
MSFT240119P004700002023-06-06 3:07PM EDT470.00136.060.000.000.00-200.00%
MSFT240119P004800002023-05-17 2:43PM EDT480.00165.400.000.000.00-37200.00%
MSFT240119P004850002023-06-01 10:06AM EDT485.00156.880.000.000.00--00.00%
MSFT240119P004900002023-06-02 3:56PM EDT490.00154.160.000.000.00-8400.00%
MSFT240119P004950002023-06-06 12:43PM EDT495.00163.150.000.000.00-400.00%
MSFT240119P005000002023-06-06 3:37PM EDT500.00166.430.000.000.00-9800.00%
MSFT240119P005200002023-06-05 3:53PM EDT520.00183.140.000.000.00-1400.00%