Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
415,50+1,86 (+0,45%)
No fechamento: 04:00PM EST
414,42 -1,08 (-0,26%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240315C001400002024-02-15 11:07AM EST140.00265.30274.35276.900.00-515217.97%
MSFT240315C001450002023-09-22 10:53AM EST145.00177.30182.75186.000.00-1070.00%
MSFT240315C001500002023-11-28 2:40PM EST150.00233.30224.35228.800.00-360.00%
MSFT240315C001600002023-11-22 2:26PM EST160.00220.78214.05217.200.00-1110.00%
MSFT240315C001700002024-02-01 10:01AM EST170.00237.05244.45246.800.00-12180.86%
MSFT240315C001750002024-02-14 10:47AM EST175.00231.55239.45241.800.00-16175.39%
MSFT240315C001800002023-11-10 10:06AM EST180.00185.55194.40197.600.00--10.00%
MSFT240315C001850002023-11-14 2:43PM EST185.00186.99180.80184.500.00-43430.00%
MSFT240315C001900002024-02-01 10:01AM EST190.00217.20224.50226.850.00-12165.82%
MSFT240315C001950002023-08-22 12:56PM EST195.00134.30128.60131.300.00-2180.00%
MSFT240315C002000002024-02-23 3:17PM EST200.00211.25214.50216.850.00-220155.66%
MSFT240315C002100002024-03-01 12:12PM EST210.00203.15204.55206.90+8.10+4.15%627150.39%
MSFT240315C002150002023-09-25 12:53PM EST215.00106.47127.90131.250.00-2260.00%
MSFT240315C002200002024-02-29 10:31AM EST220.00188.92194.55196.900.00-516141.02%
MSFT240315C002250002024-02-07 10:20AM EST225.00186.70189.55191.900.00-131136.43%
MSFT240315C002300002024-03-01 9:30AM EST230.00181.62184.60186.95-0.73-0.40%134135.35%
MSFT240315C002350002024-02-27 9:30AM EST235.00173.00179.60181.950.00-1378130.86%
MSFT240315C002400002024-02-20 1:24PM EST240.00161.28174.60176.950.00-397126.47%
MSFT240315C002450002024-02-13 2:19PM EST245.00160.60169.60171.900.00-42175120.61%
MSFT240315C002500002024-03-01 3:31PM EST250.00166.02164.65167.15+2.23+1.36%1769124.02%
MSFT240315C002550002024-02-22 3:01PM EST255.00156.57159.65162.000.00-2358116.31%
MSFT240315C002600002024-03-01 2:03PM EST260.00155.20154.65157.00+8.92+6.10%3470112.11%
MSFT240315C002650002024-03-01 1:08PM EST265.00150.06149.65152.00+5.06+3.49%50167108.01%
MSFT240315C002700002024-03-01 12:46PM EST270.00143.70144.75147.20+2.01+1.42%2342109.86%
MSFT240315C002750002024-02-23 3:09PM EST275.00136.07139.70142.000.00-2194101.12%
MSFT240315C002800002024-03-01 12:57PM EST280.00134.64134.70137.05-1.09-0.80%716598.14%
MSFT240315C002850002024-03-01 9:30AM EST285.00127.32129.70132.00+1.82+1.45%291493.31%
MSFT240315C002900002024-03-01 3:24PM EST290.00125.70124.70127.10+6.98+5.88%334991.26%
MSFT240315C002950002024-03-01 9:30AM EST295.00117.37119.75122.10+6.66+6.02%257088.28%
MSFT240315C003000002024-03-01 2:28PM EST300.00116.22115.30117.00+5.97+5.41%71,09090.43%
MSFT240315C003050002024-03-01 2:54PM EST305.00111.03109.75112.25+7.53+7.28%778082.81%
MSFT240315C003100002024-03-01 12:58PM EST310.00104.47104.85106.85+5.82+5.90%121,06574.76%
MSFT240315C003150002024-02-29 3:59PM EST315.00100.0099.80101.85+0.50+0.50%184970.41%
MSFT240315C003200002024-03-01 2:28PM EST320.0096.2594.8097.30+5.45+6.00%912,44672.75%
MSFT240315C003250002024-03-01 3:56PM EST325.0091.1089.8092.00+7.27+8.67%213,74565.53%
MSFT240315C003300002024-02-29 3:44PM EST330.0081.5584.8587.150.00-51,87564.31%
MSFT240315C003350002024-03-01 1:49PM EST335.0080.9779.8582.20+7.30+9.91%91,92761.23%
MSFT240315C003400002024-03-01 1:14PM EST340.0075.4174.9076.80+4.57+6.45%84,98953.86%
MSFT240315C003450002024-03-01 2:46PM EST345.0070.9369.9572.30+4.28+6.42%42,04355.86%
MSFT240315C003500002024-03-01 3:52PM EST350.0066.1064.8067.30+1.10+1.69%332,46051.03%
MSFT240315C003550002024-03-01 3:02PM EST355.0061.2060.5562.35+5.21+9.31%202,13452.98%
MSFT240315C003600002024-03-01 12:28PM EST360.0054.5255.4057.40+2.12+4.05%172,74958.11%
MSFT240315C003650002024-03-01 2:22PM EST365.0051.4250.5552.30+5.13+11.08%472,90753.08%
MSFT240315C003700002024-03-01 3:51PM EST370.0046.1544.8546.75+0.90+1.99%725,03844.41%
MSFT240315C003750002024-03-01 3:06PM EST375.0041.2440.1542.55+1.25+3.13%1210,04146.36%
MSFT240315C003800002024-03-01 3:54PM EST380.0036.7034.6037.50+1.70+4.86%818,17141.69%
MSFT240315C003825002024-03-01 11:32AM EST382.5031.5033.0035.00+2.73+9.49%120339.50%
MSFT240315C003850002024-03-01 3:45PM EST385.0031.8531.3532.45+1.55+5.12%675,20837.01%
MSFT240315C003875002024-03-01 1:38PM EST387.5028.8828.1030.40+4.36+17.78%13737.33%
MSFT240315C003900002024-03-01 3:58PM EST390.0026.8025.4527.85+1.95+7.85%1916,30734.77%
MSFT240315C003925002024-03-01 3:26PM EST392.5024.7022.3025.00+5.55+28.98%4415030.63%
MSFT240315C003950002024-03-01 3:54PM EST395.0022.1021.8022.65+1.05+4.99%2125,32729.10%
MSFT240315C003975002024-03-01 3:33PM EST397.5019.8518.6520.10+1.75+9.67%8822026.51%
MSFT240315C004000002024-03-01 3:52PM EST400.0017.3516.4018.00+0.90+5.47%2,16311,94025.94%
MSFT240315C004025002024-03-01 3:40PM EST402.5015.4514.2516.30+1.15+8.04%15476626.68%
MSFT240315C004050002024-03-01 3:47PM EST405.0013.5312.4513.60+0.93+7.38%6976,19723.18%
MSFT240315C004075002024-03-01 3:42PM EST407.5011.5711.2011.60+1.17+11.25%6631,00722.18%
MSFT240315C004100002024-03-01 3:59PM EST410.009.609.459.70+0.95+10.98%5,68732,41321.20%
MSFT240315C004125002024-03-01 3:54PM EST412.508.057.858.05+0.55+7.33%2,5062,50920.66%
MSFT240315C004150002024-03-01 3:59PM EST415.006.556.456.80+0.60+10.08%3,4899,48020.94%
MSFT240315C004175002024-03-01 3:59PM EST417.505.295.205.50+0.54+11.37%7621,49020.57%
MSFT240315C004200002024-03-01 3:59PM EST420.004.204.154.35+0.25+6.33%4,22614,58020.18%
MSFT240315C004225002024-03-01 3:56PM EST422.503.253.253.40+0.09+2.85%78982819.94%
MSFT240315C004250002024-03-01 3:59PM EST425.002.632.512.70+0.15+6.05%1,8836,78320.08%
MSFT240315C004300002024-03-01 3:59PM EST430.001.481.451.52+0.02+1.37%2,10714,03519.73%
MSFT240315C004350002024-03-01 3:59PM EST435.000.840.630.87-0.01-1.18%1,4784,30619.98%
MSFT240315C004400002024-03-01 3:59PM EST440.000.470.460.500.00-1,8117,13720.44%
MSFT240315C004450002024-03-01 3:59PM EST445.000.280.260.290.00-1283,15921.02%
MSFT240315C004500002024-03-01 3:58PM EST450.000.160.150.18-0.01-5.88%1,33412,26321.83%
MSFT240315C004550002024-03-01 2:55PM EST455.000.100.090.110.00-552,23022.56%
MSFT240315C004600002024-03-01 3:27PM EST460.000.070.060.080.00-131,97223.83%
MSFT240315C004650002024-03-01 2:14PM EST465.000.070.050.07+0.01+16.67%10463325.59%
MSFT240315C004700002024-03-01 2:02PM EST470.000.050.040.06+0.01+25.00%121,87127.15%
MSFT240315C004750002024-03-01 1:05PM EST475.000.040.030.05+0.01+33.33%2548828.52%
MSFT240315C004800002024-02-28 1:16PM EST480.000.020.020.040.00-1072529.69%
MSFT240315C004850002024-02-29 9:43AM EST485.000.020.020.040.00-390131.64%
MSFT240315C004900002024-03-01 1:52PM EST490.000.030.020.03+0.02+200.00%821,85332.42%
MSFT240315C004950002024-03-01 3:57PM EST495.000.030.010.030.00-257034.18%
MSFT240315C005000002024-03-01 2:56PM EST500.000.020.010.03+0.01+100.00%601,99635.94%
MSFT240315C005050002024-02-29 10:10AM EST505.000.020.010.430.00-2020852.73%
MSFT240315C005100002024-03-01 11:34AM EST510.000.020.000.03+0.01+100.00%170939.45%
MSFT240315C005150002024-02-20 9:30AM EST515.000.050.000.020.00-513239.45%
MSFT240315C005200002024-03-01 3:17PM EST520.000.010.010.020.00-12164241.02%
MSFT240315C005250002024-02-27 3:17PM EST525.000.010.000.020.00-560742.58%
MSFT240315C005300002024-03-01 1:40PM EST530.000.010.000.020.00-1901,02544.14%
MSFT240315C005350002024-03-01 1:01PM EST535.000.010.000.020.00-4070245.70%
MSFT240315C005400002024-03-01 3:24PM EST540.000.010.000.01-0.01-50.00%23,90344.53%
Opções de vendapara15 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240315P001400002024-01-26 10:19AM EST140.000.010.000.010.00-1285165.63%
MSFT240315P001450002024-01-22 9:37AM EST145.000.010.000.020.00-2548168.75%
MSFT240315P001500002024-01-26 1:45PM EST150.000.010.000.010.00-31,687156.25%
MSFT240315P001550002024-01-24 10:58AM EST155.000.010.000.010.00-20914150.00%
MSFT240315P001600002024-01-24 12:01PM EST160.000.010.000.010.00-3381146.88%
MSFT240315P001650002023-12-22 2:14PM EST165.000.050.000.080.00-3634167.19%
MSFT240315P001700002024-02-07 9:30AM EST170.000.010.000.010.00-25399137.50%
MSFT240315P001750002024-01-11 12:24PM EST175.000.030.000.060.00-401,273153.13%
MSFT240315P001800002024-02-01 1:58PM EST180.000.010.000.010.00-51,525128.13%
MSFT240315P001850002024-02-29 12:26PM EST185.000.010.000.010.00-1913125.00%
MSFT240315P001900002024-02-09 11:01AM EST190.000.010.000.010.00-301,355121.88%
MSFT240315P001950002024-02-16 11:01AM EST195.000.010.000.010.00-21,158115.63%
MSFT240315P002000002024-02-26 10:04AM EST200.000.010.000.010.00-28632112.50%
MSFT240315P002100002024-02-28 9:39AM EST210.000.010.000.010.00-5843106.25%
MSFT240315P002150002024-02-23 3:27PM EST215.000.010.000.010.00-21,354103.13%
MSFT240315P002200002024-02-16 10:36AM EST220.000.010.000.010.00-11,15298.44%
MSFT240315P002250002024-02-12 3:04PM EST225.000.010.000.010.00-136096.88%
MSFT240315P002300002024-02-26 1:12PM EST230.000.010.000.010.00-104,73093.75%
MSFT240315P002350002024-02-22 11:23AM EST235.000.010.000.010.00-11081290.63%
MSFT240315P002400002024-02-22 11:06AM EST240.000.010.000.010.00-861,14485.94%
MSFT240315P002450002024-02-23 2:36PM EST245.000.010.000.010.00-156782.81%
MSFT240315P002500002024-02-26 9:30AM EST250.000.010.000.010.00-54,65481.25%
MSFT240315P002550002024-02-26 10:48AM EST255.000.010.000.010.00-293578.13%
MSFT240315P002600002024-02-26 11:18AM EST260.000.010.000.010.00-35,54875.00%
MSFT240315P002650002024-02-28 3:10PM EST265.000.010.000.020.00-11,10075.00%
MSFT240315P002700002024-03-01 9:31AM EST270.000.010.000.010.00-252,92268.75%
MSFT240315P002750002024-02-29 12:31PM EST275.000.010.000.040.00-5001,46973.44%
MSFT240315P002800002024-02-29 12:30PM EST280.000.010.001.150.00-833,792104.74%
MSFT240315P002850002024-02-29 12:30PM EST285.000.010.000.020.00-201,12664.06%
MSFT240315P002900002024-02-29 2:30PM EST290.000.020.010.020.00-1533,71163.28%
MSFT240315P002950002024-02-29 10:49AM EST295.000.010.000.020.00-24,27758.59%
MSFT240315P003000002024-03-01 2:14PM EST300.000.010.010.03-0.02-66.67%1578,29459.38%
MSFT240315P003050002024-03-01 9:55AM EST305.000.030.000.030.00-103,13154.69%
MSFT240315P003100002024-03-01 12:58PM EST310.000.020.010.04-0.02-50.00%16,46254.69%
MSFT240315P003150002024-03-01 10:28AM EST315.000.050.010.10+0.02+66.67%155,19556.25%
MSFT240315P003200002024-03-01 2:32PM EST320.000.030.020.05-0.01-25.00%294,74550.78%
MSFT240315P003250002024-03-01 2:38PM EST325.000.050.020.060.00-132,88650.98%
MSFT240315P003300002024-03-01 3:59PM EST330.000.060.020.060.00-374,99048.05%
MSFT240315P003350002024-03-01 3:16PM EST335.000.060.050.07-0.01-14.29%144,42046.09%
MSFT240315P003400002024-03-01 3:14PM EST340.000.070.060.08-0.03-30.00%184,58743.95%
MSFT240315P003450002024-03-01 3:06PM EST345.000.080.070.09-0.02-20.00%6903,77041.70%
MSFT240315P003500002024-03-01 3:53PM EST350.000.100.100.11-0.02-16.67%9907,29739.84%
MSFT240315P003550002024-03-01 3:42PM EST355.000.120.120.13-0.04-25.00%4793,10137.74%
MSFT240315P003600002024-03-01 3:54PM EST360.000.140.130.15-0.04-22.22%46910,35635.50%
MSFT240315P003650002024-03-01 3:50PM EST365.000.170.160.18-0.02-10.53%5315,70033.40%
MSFT240315P003700002024-03-01 3:59PM EST370.000.210.200.21-0.02-8.70%5407,06431.15%
MSFT240315P003750002024-03-01 3:49PM EST375.000.230.230.25-0.06-20.69%1817,32528.91%
MSFT240315P003800002024-03-01 3:56PM EST380.000.300.290.30-0.07-18.92%1,44512,72126.61%
MSFT240315P003825002024-03-01 3:43PM EST382.500.340.310.34-0.13-27.66%2139625.59%
MSFT240315P003850002024-03-01 3:59PM EST385.000.370.360.39-0.13-26.00%5935,99824.59%
MSFT240315P003875002024-03-01 3:09PM EST387.500.480.420.45-0.11-18.64%5899523.61%
MSFT240315P003900002024-03-01 3:56PM EST390.000.510.490.53-0.21-29.17%1,5618,09722.69%
MSFT240315P003925002024-03-01 3:58PM EST392.500.620.590.64-0.21-25.30%3581,05421.88%
MSFT240315P003950002024-03-01 3:53PM EST395.000.770.730.90-0.26-25.24%1,6846,43121.95%
MSFT240315P003975002024-03-01 3:58PM EST397.500.940.920.98-0.38-28.79%3821,08020.46%
MSFT240315P004000002024-03-01 3:59PM EST400.001.191.191.25-0.48-28.74%3,24010,68019.92%
MSFT240315P004025002024-03-01 3:54PM EST402.501.501.491.58-0.58-27.88%5621,52119.34%
MSFT240315P004050002024-03-01 3:59PM EST405.001.981.962.03-0.63-24.14%2,4625,86618.91%
MSFT240315P004075002024-03-01 3:52PM EST407.502.502.533.80-0.90-26.47%53391322.90%
MSFT240315P004100002024-03-01 3:59PM EST410.003.213.203.35-0.84-20.74%3,24626,29218.29%
MSFT240315P004125002024-03-01 3:50PM EST412.504.253.904.35-0.90-17.48%9051,11818.37%
MSFT240315P004150002024-03-01 3:57PM EST415.005.205.155.35-1.10-17.46%2,61314,82317.90%
MSFT240315P004175002024-03-01 3:57PM EST417.506.606.456.65-2.40-26.67%40675817.84%
MSFT240315P004200002024-03-01 3:59PM EST420.007.957.758.00-1.25-13.59%2032,09217.35%
MSFT240315P004225002024-03-01 3:50PM EST422.509.709.509.75-7.30-42.94%4414317.64%
MSFT240315P004250002024-03-01 3:24PM EST425.0011.3510.7511.75-1.55-12.02%659718.35%
MSFT240315P004300002024-02-29 10:15AM EST430.0018.3114.8516.60-3.25-15.07%219122.39%
MSFT240315P004350002024-02-29 10:03AM EST435.0025.5418.9520.850.00-1622.85%
MSFT240315P004400002024-02-28 3:36PM EST440.0032.2523.9024.900.00-2119.46%
MSFT240315P004450002024-02-21 3:00PM EST445.0046.8028.7030.650.00-150028.78%
MSFT240315P004500002024-03-01 2:50PM EST450.0035.0033.6035.85-3.55-9.21%33016433.52%
MSFT240315P004550002024-03-01 2:50PM EST455.0040.0038.7040.85-3.55-8.15%330036.79%
MSFT240315P004600002024-02-29 3:55PM EST460.0046.7643.6045.950.00-1140.71%
MSFT240315P004650002024-02-29 3:55PM EST465.0051.7848.6550.800.00-1042.65%
MSFT240315P004700002024-02-07 11:07AM EST470.0059.1053.7055.900.00-2046.46%
MSFT240315P004750002023-11-27 2:57PM EST475.0096.18100.00102.700.00-20202.79%
MSFT240315P004800002024-01-31 12:23PM EST480.0077.7263.6065.900.00-1052.26%
MSFT240315P004850002023-07-26 12:00PM EST485.00149.72160.05163.800.00-20374.44%
MSFT240315P004900002023-12-20 3:54PM EST490.00118.0990.7094.000.00-20134.97%
MSFT240315P004950002023-12-13 3:32PM EST495.00123.26105.35108.200.00-100172.32%
MSFT240315P005000002024-03-01 3:51PM EST500.0084.8283.6085.95-1.85-2.13%1163.59%
MSFT240315P005050002024-03-01 3:51PM EST505.0089.8488.6590.95-1.85-2.02%1066.19%
MSFT240315P005100002023-10-12 11:04AM EST510.00178.23139.60142.450.00-20248.84%
MSFT240315P005150002023-12-13 12:51PM EST515.00140.63125.35128.200.00-20188.18%
MSFT240315P005200002024-03-01 1:29PM EST520.00105.02103.55105.85-7.75-6.87%2153.03%
MSFT240315P005250002024-02-28 3:50PM EST525.00117.79108.55110.950.00-1056.64%
MSFT240315P005300002024-03-01 1:31PM EST530.00115.15113.65115.95-5.06-4.21%2160.06%
MSFT240315P005350002024-02-28 3:50PM EST535.00127.78118.55120.950.00-1060.45%
MSFT240315P005400002024-01-30 12:29PM EST540.00132.20129.65132.650.00-30120.63%