Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
404,27-7,57 (-1,84%)
No fechamento: 04:00PM EDT
403,80 -0,47 (-0,12%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240419C001600002024-02-12 11:47AM EDT160.00259.31253.45256.900.00-161,493.16%
MSFT240419C001700002023-12-18 10:40AM EDT170.00203.00223.40226.250.00-120.00%
MSFT240419C001750002024-02-07 4:44PM EDT175.00239.39231.45234.400.00-111,032.03%
MSFT240419C001850002024-04-15 11:02AM EDT185.00237.30218.40221.450.00-23712.11%
MSFT240419C001950002023-08-21 11:11AM EDT195.00129.35137.00138.750.00--100.00%
MSFT240419C002000002024-04-17 2:08PM EDT200.00212.99203.40206.450.00-127647.27%
MSFT240419C002050002023-11-22 4:34PM EDT205.00177.12170.95173.750.00-330.00%
MSFT240419C002100002024-03-12 10:43AM EDT210.00203.25213.95214.900.00-1041,382.57%
MSFT240419C002150002024-03-15 12:11PM EDT215.00200.50205.10208.700.00--101,277.83%
MSFT240419C002200002024-04-02 2:23PM EDT220.00202.23183.45186.450.00-26570.90%
MSFT240419C002250002024-04-16 12:13PM EDT225.00191.47178.50181.300.00-25545.51%
MSFT240419C002300002024-04-02 2:23PM EDT230.00192.25173.50176.500.00-52539.45%
MSFT240419C002350002024-04-02 2:23PM EDT235.00187.22168.45171.450.00-25515.23%
MSFT240419C002400002024-04-17 3:41PM EDT240.00172.30163.45166.500.00-130500.39%
MSFT240419C002450002024-04-18 12:12PM EDT245.00165.29158.40161.45-9.92-5.66%5597477.34%
MSFT240419C002500002024-04-16 9:47AM EDT250.00164.50153.40156.500.00-196462.89%
MSFT240419C002550002024-04-17 1:25PM EDT255.00157.88148.45151.500.00-118448.83%
MSFT240419C002600002024-04-16 11:09AM EDT260.00156.83143.45146.500.00-1064432.23%
MSFT240419C002650002024-04-12 2:37PM EDT265.00157.75138.45141.500.00-567415.82%
MSFT240419C002700002024-04-16 11:04AM EDT270.00146.20133.45136.500.00-136399.80%
MSFT240419C002750002024-04-12 10:00AM EDT275.00149.94128.45131.450.00-141381.64%
MSFT240419C002800002024-04-18 11:54AM EDT280.00131.35123.45126.50-6.65-4.82%2106368.36%
MSFT240419C002850002024-04-17 2:04PM EDT285.00127.99118.45121.500.00-1042352.93%
MSFT240419C002900002024-04-18 1:48PM EDT290.00117.40113.45116.50-9.02-7.13%478337.89%
MSFT240419C002950002024-04-16 12:24PM EDT295.00115.87108.35111.25-6.03-4.95%1123307.81%
MSFT240419C003000002024-04-18 3:35PM EDT300.00105.56103.50106.55-6.19-5.54%95647311.82%
MSFT240419C003050002024-04-18 2:32PM EDT305.00100.6198.50101.50-7.11-6.60%4109295.31%
MSFT240419C003100002024-04-17 10:15AM EDT310.00105.0993.5096.650.00-140526285.94%
MSFT240419C003150002024-04-18 3:36PM EDT315.0090.1188.5091.60-11.29-11.13%9113269.73%
MSFT240419C003200002024-04-18 3:47PM EDT320.0084.7583.5086.55-7.64-8.27%20169253.91%
MSFT240419C003250002024-04-18 3:42PM EDT325.0079.8078.4581.45-7.80-8.90%6271235.16%
MSFT240419C003300002024-04-18 1:00PM EDT330.0077.7873.4576.55-4.27-5.20%6452224.32%
MSFT240419C003350002024-04-18 3:42PM EDT335.0070.0768.5071.50-7.18-9.29%1325210.45%
MSFT240419C003400002024-04-18 11:36AM EDT340.0071.0063.5566.55-2.00-2.74%2349199.32%
MSFT240419C003450002024-04-18 3:37PM EDT345.0060.2258.5061.45-6.48-9.72%33502181.84%
MSFT240419C003500002024-04-18 3:37PM EDT350.0055.2153.5556.50-7.23-11.58%413,767170.61%
MSFT240419C003550002024-04-18 3:54PM EDT355.0049.5848.5551.50-10.72-17.78%40656156.98%
MSFT240419C003600002024-04-18 3:33PM EDT360.0045.0543.6046.45-7.14-13.68%2413,631143.36%
MSFT240419C003650002024-04-18 2:46PM EDT365.0040.4938.5541.60-10.08-19.93%171,423131.64%
MSFT240419C003700002024-04-18 3:59PM EDT370.0034.3033.5536.30-8.05-19.01%571,620112.31%
MSFT240419C003725002024-04-15 1:04PM EDT372.5048.2531.4534.100.00-23117.14%
MSFT240419C003750002024-04-18 1:58PM EDT375.0029.6028.5531.60-8.04-21.36%522,224103.81%
MSFT240419C003775002024-04-17 2:53PM EDT377.5035.6026.1028.150.00-332980.27%
MSFT240419C003800002024-04-18 3:07PM EDT380.0026.1223.7524.90-6.37-19.61%354,92453.91%
MSFT240419C003850002024-04-18 3:35PM EDT385.0020.3018.7020.65-7.95-28.14%621,74663.28%
MSFT240419C003875002024-04-18 1:31PM EDT387.5020.3316.3018.80-4.27-17.36%1767.33%
MSFT240419C003900002024-04-18 3:43PM EDT390.0014.9813.6515.00-8.18-35.32%1344,79158.74%
MSFT240419C003925002024-04-18 3:50PM EDT392.5012.9011.4013.20-7.45-36.61%72664.80%
MSFT240419C003950002024-04-18 3:57PM EDT395.009.809.0010.05-8.63-46.83%1453,34644.48%
MSFT240419C003975002024-04-18 3:57PM EDT397.507.506.807.65-7.30-49.32%5714038.04%
MSFT240419C004000002024-04-18 3:59PM EDT400.005.354.555.60-8.05-60.07%8366,12535.65%
MSFT240419C004025002024-04-18 3:59PM EDT402.503.453.353.55-6.70-66.01%42117130.49%
MSFT240419C004050002024-04-18 3:59PM EDT405.002.041.962.12-6.56-76.28%6,1076,81229.20%
MSFT240419C004075002024-04-18 3:59PM EDT407.501.101.031.15-5.00-81.97%8,94949628.69%
MSFT240419C004100002024-04-18 3:59PM EDT410.000.540.500.55-3.81-87.59%19,43213,81028.27%
MSFT240419C004125002024-04-18 3:59PM EDT412.500.240.200.26-2.73-91.92%12,5581,80928.81%
MSFT240419C004150002024-04-18 3:59PM EDT415.000.100.100.11-1.78-94.68%15,4397,67029.20%
MSFT240419C004175002024-04-18 3:56PM EDT417.500.050.040.05-1.09-95.61%7,2745,29930.27%
MSFT240419C004200002024-04-18 3:58PM EDT420.000.020.020.03-0.62-96.88%10,85313,16232.42%
MSFT240419C004225002024-04-18 3:59PM EDT422.500.020.010.02-0.30-93.75%3,3615,24535.16%
MSFT240419C004250002024-04-18 3:59PM EDT425.000.020.010.03-0.15-88.24%3,98619,23741.02%
MSFT240419C004300002024-04-18 3:58PM EDT430.000.010.010.02-0.04-80.00%3,66717,14546.88%
MSFT240419C004350002024-04-18 3:59PM EDT435.000.010.000.01-0.03-75.00%1,92615,83550.78%
MSFT240419C004400002024-04-18 3:56PM EDT440.000.010.000.010.00-60928,57554.69%
MSFT240419C004450002024-04-18 3:58PM EDT445.000.020.000.020.00-27411,64564.84%
MSFT240419C004500002024-04-18 3:59PM EDT450.000.010.000.010.00-56613,37467.19%
MSFT240419C004550002024-04-18 3:54PM EDT455.000.030.000.01+0.02+200.00%406,92173.44%
MSFT240419C004600002024-04-18 3:20PM EDT460.000.010.000.010.00-114,38679.69%
MSFT240419C004650002024-04-18 2:24PM EDT465.000.010.000.01-0.01-50.00%32,91885.94%
MSFT240419C004700002024-04-17 2:25PM EDT470.000.010.000.010.00-42,27490.63%
MSFT240419C004750002024-04-18 11:11AM EDT475.000.010.000.010.00-51,96496.88%
MSFT240419C004800002024-04-16 11:34AM EDT480.000.010.000.010.00-511,936103.13%
MSFT240419C004850002024-04-16 12:03PM EDT485.000.020.000.010.00-1509109.38%
MSFT240419C004900002024-04-15 11:30AM EDT490.000.020.000.010.00-8832115.63%
MSFT240419C004950002024-04-15 11:32AM EDT495.000.020.000.010.00-3261118.75%
MSFT240419C005000002024-04-15 3:30PM EDT500.000.010.000.010.00-1532,273125.00%
MSFT240419C005050002024-04-15 3:30PM EDT505.000.010.000.010.00-266393131.25%
MSFT240419C005100002024-04-15 3:31PM EDT510.000.010.000.010.00-156337137.50%
MSFT240419C005150002024-04-17 9:51AM EDT515.000.010.000.010.00-26522143.75%
MSFT240419C005200002024-04-15 3:31PM EDT520.000.010.000.010.00-107818146.88%
MSFT240419C005250002024-04-17 11:51AM EDT525.000.010.000.010.00-1655150.00%
MSFT240419C005300002024-04-15 3:31PM EDT530.000.010.000.010.00-1369156.25%
MSFT240419C005350002024-04-15 3:31PM EDT535.000.010.000.010.00-679162.50%
MSFT240419C005400002024-04-05 9:30AM EDT540.000.020.000.010.00-11,065168.75%
MSFT240419C005450002024-04-15 3:31PM EDT545.000.010.000.010.00-688171.88%
MSFT240419C005500002024-04-15 3:59PM EDT550.000.010.000.010.00-9601,425175.00%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240419P001600002024-03-08 2:13PM EDT160.000.010.000.030.00-163556.25%
MSFT240419P001650002024-01-24 4:46PM EDT165.000.020.000.010.00-1015500.00%
MSFT240419P001700002024-01-24 4:46PM EDT170.000.020.000.010.00-850475.00%
MSFT240419P001750002024-01-24 4:46PM EDT175.000.020.000.010.00-419462.50%
MSFT240419P001800002024-03-12 12:41PM EDT180.000.010.000.030.00-1119487.50%
MSFT240419P001850002024-03-22 10:49AM EDT185.000.010.000.010.00-10154437.50%
MSFT240419P001900002024-03-04 4:48PM EDT190.000.010.000.230.00-1118553.91%
MSFT240419P001950002024-04-17 12:27PM EDT195.000.010.000.010.00-21,082412.50%
MSFT240419P002000002024-03-13 2:55PM EDT200.000.010.000.040.00-1155437.50%
MSFT240419P002050002024-02-16 4:47PM EDT205.000.020.000.040.00-2118425.00%
MSFT240419P002100002024-02-29 2:45PM EDT210.000.020.000.100.00-2345445.31%
MSFT240419P002150002024-01-25 2:12PM EDT215.000.050.000.020.00-1,012668375.00%
MSFT240419P002200002024-04-17 9:36AM EDT220.000.010.000.010.00-1689343.75%
MSFT240419P002250002024-03-21 12:52PM EDT225.000.030.000.020.00-5302350.00%
MSFT240419P002300002024-03-25 3:42PM EDT230.000.020.000.020.00-1565337.50%
MSFT240419P002350002024-04-18 2:41PM EDT235.000.010.000.02-0.01-50.00%1634325.00%
MSFT240419P002400002024-04-01 9:44AM EDT240.000.010.000.020.00-1457312.50%
MSFT240419P002450002024-04-02 9:40AM EDT245.000.010.000.010.00-1413287.50%
MSFT240419P002500002024-04-08 10:25AM EDT250.000.010.000.020.00-2282287.50%
MSFT240419P002550002024-04-17 3:26PM EDT255.000.010.000.020.00-1406278.13%
MSFT240419P002600002024-04-08 1:07PM EDT260.000.010.000.010.00-2275250.00%
MSFT240419P002650002024-04-04 3:58PM EDT265.000.010.000.010.00-6287243.75%
MSFT240419P002700002024-04-08 3:45PM EDT270.000.020.000.010.00-31,548231.25%
MSFT240419P002750002024-04-17 12:43PM EDT275.000.010.000.010.00-1645225.00%
MSFT240419P002800002024-04-16 1:30PM EDT280.000.010.000.010.00-11,648212.50%
MSFT240419P002850002024-04-18 1:10PM EDT285.000.010.000.010.00-261,424206.25%
MSFT240419P002900002024-04-16 9:37AM EDT290.000.010.000.010.00-11,216193.75%
MSFT240419P002950002024-04-12 2:42PM EDT295.000.010.000.010.00-1111,950184.38%
MSFT240419P003000002024-04-17 12:25PM EDT300.000.010.000.010.00-13,462175.00%
MSFT240419P003050002024-04-15 9:30AM EDT305.000.010.000.010.00-2728168.75%
MSFT240419P003100002024-04-12 3:59PM EDT310.000.020.000.010.00-2133,116156.25%
MSFT240419P003150002024-04-17 1:00PM EDT315.000.010.000.010.00-102,384150.00%
MSFT240419P003200002024-04-17 10:36AM EDT320.000.010.000.010.00-92,570137.50%
MSFT240419P003250002024-04-17 10:00AM EDT325.000.010.000.010.00-52,414131.25%
MSFT240419P003300002024-04-18 11:16AM EDT330.000.010.000.010.00-12,907121.88%
MSFT240419P003350002024-04-18 1:28PM EDT335.000.010.000.010.00-11,220112.50%
MSFT240419P003400002024-04-18 9:30AM EDT340.000.030.000.01+0.02+200.00%14,369106.25%
MSFT240419P003450002024-04-18 1:05PM EDT345.000.010.000.010.00-163,47796.88%
MSFT240419P003500002024-04-18 12:52PM EDT350.000.010.000.01-0.01-50.00%43216,69290.63%
MSFT240419P003550002024-04-18 2:14PM EDT355.000.020.000.030.00-262,60289.84%
MSFT240419P003600002024-04-18 2:49PM EDT360.000.020.010.020.00-47220,99781.25%
MSFT240419P003625002024-04-18 9:53AM EDT362.500.030.010.030.00-131478.91%
MSFT240419P003650002024-04-18 2:57PM EDT365.000.030.010.02-0.01-25.00%1286,41471.88%
MSFT240419P003675002024-04-18 3:50PM EDT367.500.030.020.03-0.01-25.00%2611271.48%
MSFT240419P003700002024-04-18 3:57PM EDT370.000.040.020.04-0.01-20.00%3968,65668.36%
MSFT240419P003725002024-04-18 3:45PM EDT372.500.030.010.05-0.02-40.00%5230763.67%
MSFT240419P003750002024-04-18 3:56PM EDT375.000.060.030.060.00-2827,14262.11%
MSFT240419P003775002024-04-18 3:45PM EDT377.500.040.030.07-0.07-63.64%11350858.20%
MSFT240419P003800002024-04-18 3:43PM EDT380.000.050.040.08-0.03-37.50%3669,49554.69%
MSFT240419P003825002024-04-18 3:49PM EDT382.500.070.050.09-0.04-36.36%12175150.78%
MSFT240419P003850002024-04-18 3:59PM EDT385.000.090.070.12-0.01-10.00%1,7245,83649.61%
MSFT240419P003875002024-04-18 3:58PM EDT387.500.090.080.12-0.07-43.75%30556544.14%
MSFT240419P003900002024-04-18 3:59PM EDT390.000.140.110.15+0.02+16.67%3,59311,52940.23%
MSFT240419P003925002024-04-18 3:59PM EDT392.500.180.160.20+0.03+20.00%4301,53436.48%
MSFT240419P003950002024-04-18 3:59PM EDT395.000.280.260.30+0.08+40.00%9755,92333.40%
MSFT240419P003975002024-04-18 3:59PM EDT397.500.500.440.50+0.26+108.33%1,3971,40230.96%
MSFT240419P004000002024-04-18 3:59PM EDT400.000.900.800.91+0.49+119.51%7,93911,27929.57%
MSFT240419P004025002024-04-18 3:59PM EDT402.501.601.481.60+1.06+196.30%4,3922,81428.27%
MSFT240419P004050002024-04-18 3:59PM EDT405.002.622.552.73+1.71+187.91%12,7468,43227.78%
MSFT240419P004075002024-04-18 3:58PM EDT407.504.154.054.35+2.86+221.71%9,1243,29828.27%
MSFT240419P004100002024-04-18 3:59PM EDT410.005.955.856.90+3.71+165.62%23,63641,02938.43%
MSFT240419P004125002024-04-18 3:57PM EDT412.508.408.009.40+5.10+154.55%2,0563,65947.05%
MSFT240419P004150002024-04-18 3:59PM EDT415.0010.659.9011.50+5.85+121.87%2,1418,13147.61%
MSFT240419P004175002024-04-18 3:54PM EDT417.5013.0511.9513.95+7.43+132.21%5942,99953.61%
MSFT240419P004200002024-04-18 3:59PM EDT420.0015.9615.1516.50+8.00+100.50%6107,16361.57%
MSFT240419P004225002024-04-18 3:54PM EDT422.5018.1717.3019.05+7.97+78.14%2641,92669.43%
MSFT240419P004250002024-04-18 3:57PM EDT425.0020.4019.9521.40+8.50+71.43%1792,13871.97%
MSFT240419P004300002024-04-18 3:59PM EDT430.0025.6825.1026.50+8.63+50.62%5,8341,34055.08%
MSFT240419P004350002024-04-18 3:42PM EDT435.0029.9228.5031.55+7.02+30.66%4,901386100.44%
MSFT240419P004400002024-04-18 3:30PM EDT440.0034.7534.2036.50+7.27+26.46%52110.35%
MSFT240419P004450002024-04-18 3:01PM EDT445.0040.1039.7041.50+7.60+23.38%9012121.39%
MSFT240419P004500002024-04-18 3:01PM EDT450.0045.2543.4546.50+7.35+19.39%1,160110132.08%
MSFT240419P004550002024-04-17 3:28PM EDT455.0049.2048.4551.55+5.90+13.63%21144.43%
MSFT240419P004600002024-04-04 3:01PM EDT460.0039.1554.3056.500.00-20152.64%
MSFT240419P004650002024-04-11 10:21AM EDT465.0041.8558.3561.400.00-20158.11%
MSFT240419P004700002024-04-16 2:07PM EDT470.0052.6563.5566.400.00-10167.58%
MSFT240419P004750002024-03-15 9:30AM EDT475.0053.0052.0554.900.00-300.00%
MSFT240419P004800002024-03-22 3:47PM EDT480.0051.2173.5076.500.00-1000190.92%
MSFT240419P004900002024-04-17 12:28PM EDT490.0079.0083.5086.500.00-40208.98%
MSFT240419P004950002024-03-13 3:42PM EDT495.0080.3171.6075.100.00--00.00%
MSFT240419P005000002024-04-15 12:16PM EDT500.0077.6994.2096.500.00-10226.27%
MSFT240419P005050002024-03-27 3:55PM EDT505.0083.4798.85101.500.00-20234.77%
MSFT240419P005200002024-02-29 4:50PM EDT520.00108.1597.50100.850.00-200.00%
MSFT240419P005300002024-04-15 9:40AM EDT530.00104.55123.45126.400.00-10268.56%
MSFT240419P005400002024-04-15 12:16PM EDT540.00117.71134.20136.450.00-10286.91%
MSFT240419P005450002024-04-15 9:40AM EDT545.00119.60139.15141.450.00-10294.34%
MSFT240419P005500002024-04-12 3:25PM EDT550.00128.21144.20146.450.00-20301.56%