Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
374,23+3,28 (+0,88%)
No fechamento: 04:00PM EST
373,99 -0,24 (-0,06%)
Pós-fechamento: 07:59PM EST
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
MSFT240419C001600002023-11-22 2:26PM EST160.00221.46215.00218.200.00-1684.11%
MSFT240419C001700002023-10-13 11:26AM EST170.00162.00201.00203.550.00-120.00%
MSFT240419C001850002023-09-15 9:44AM EST185.00153.53146.05149.450.00--30.00%
MSFT240419C001950002023-08-21 10:11AM EST195.00129.35137.00138.750.00--100.00%
MSFT240419C002000002023-12-01 11:30AM EST200.00176.03176.55178.550.00-1569.28%
MSFT240419C002050002023-11-22 3:34PM EST205.00177.12171.10174.150.00-3367.30%
MSFT240419C002100002023-12-08 1:38PM EST210.00166.84166.35168.70+3.36+2.06%2264.57%
MSFT240419C002200002023-08-24 10:49AM EST220.00111.30103.40106.750.00-330.00%
MSFT240419C002250002023-10-20 12:16PM EST225.00110.20148.65151.900.00-1155.31%
MSFT240419C002300002023-08-28 8:36AM EST230.00105.3689.9093.700.00--10.00%
MSFT240419C002350002023-11-14 2:49PM EST235.00139.62141.95145.000.00-6557.45%
MSFT240419C002400002023-12-08 2:33PM EST240.00138.24137.15140.20-0.48-0.35%23656.02%
MSFT240419C002450002023-12-06 9:37AM EST245.00133.70132.20135.450.00-11,04154.42%
MSFT240419C002500002023-12-08 12:27PM EST250.00127.81127.40130.60+4.81+3.91%711152.89%
MSFT240419C002550002023-11-14 1:58PM EST255.00119.46122.65125.650.00-131951.29%
MSFT240419C002600002023-12-06 9:36AM EST260.00119.19117.80121.000.00-206054.20%
MSFT240419C002650002023-11-21 2:00PM EST265.00113.93113.15115.900.00-24251.82%
MSFT240419C002700002023-12-07 11:58AM EST270.00106.55108.20111.550.00-14851.25%
MSFT240419C002750002023-11-17 12:51PM EST275.00104.66103.45106.850.00-15149.81%
MSFT240419C002800002023-12-06 10:00AM EST280.0098.0098.85102.050.00-26448.14%
MSFT240419C002850002023-12-07 9:48AM EST285.0090.4194.0597.550.00-12147.08%
MSFT240419C002900002023-12-08 12:28PM EST290.0089.6789.9592.50+3.67+4.27%26844.89%
MSFT240419C002950002023-12-06 10:11AM EST295.0083.9085.3587.950.00-312943.67%
MSFT240419C003000002023-12-08 2:11PM EST300.0081.4081.3083.70+5.55+7.32%164442.96%
MSFT240419C003050002023-11-28 2:23PM EST305.0084.8476.6079.200.00-510941.72%
MSFT240419C003100002023-12-08 2:36PM EST310.0072.5371.1574.65+1.41+1.98%137140.35%
MSFT240419C003150002023-12-07 1:19PM EST315.0065.1567.9069.350.00-113337.74%
MSFT240419C003200002023-12-08 9:43AM EST320.0061.0063.2565.50+1.13+1.89%1016037.42%
MSFT240419C003250002023-12-08 3:53PM EST325.0060.0059.0561.15+3.95+7.05%329536.23%
MSFT240419C003300002023-12-07 2:06PM EST330.0052.9554.6056.500.00-359234.55%
MSFT240419C003350002023-12-08 12:33PM EST335.0050.4051.4051.90+1.20+2.44%133932.89%
MSFT240419C003400002023-12-07 11:51AM EST340.0046.5546.9547.90+1.31+2.90%138431.99%
MSFT240419C003450002023-12-08 3:42PM EST345.0043.3543.5544.05+3.70+9.33%243231.17%
MSFT240419C003500002023-12-08 1:46PM EST350.0039.2539.0040.35+1.80+4.81%2367630.42%
MSFT240419C003550002023-12-08 10:11AM EST355.0035.7535.4036.75+1.45+4.23%656329.66%
MSFT240419C003600002023-12-07 3:08PM EST360.0032.2732.6533.45+1.42+4.60%151429.11%
MSFT240419C003650002023-12-08 2:45PM EST365.0029.4929.6530.05+2.98+11.24%1181,16228.30%
MSFT240419C003700002023-12-08 3:47PM EST370.0026.4026.6526.95+1.10+4.35%692,20227.67%
MSFT240419C003750002023-12-08 2:31PM EST375.0023.4823.8023.95+0.98+4.36%991,11627.00%
MSFT240419C003800002023-12-08 3:44PM EST380.0020.9021.1021.25+1.05+5.29%1521,59026.48%
MSFT240419C003850002023-12-08 11:36AM EST385.0018.0818.6018.75+0.63+3.61%1001,02426.00%
MSFT240419C003900002023-12-08 3:58PM EST390.0016.4016.3016.50+1.00+6.49%821,14425.61%
MSFT240419C003950002023-12-08 2:18PM EST395.0014.0314.2014.40+0.66+4.94%936225.21%
MSFT240419C004000002023-12-08 3:57PM EST400.0012.3812.3012.50+0.83+7.19%781,77124.85%
MSFT240419C004050002023-12-08 3:57PM EST405.0010.6710.6010.80+0.62+6.17%1692424.52%
MSFT240419C004100002023-12-08 2:56PM EST410.009.059.109.30+0.48+5.60%6570124.26%
MSFT240419C004150002023-12-08 3:53PM EST415.007.907.757.95+0.45+6.04%448223.99%
MSFT240419C004200002023-12-08 3:35PM EST420.006.566.606.80+0.20+3.14%4257423.80%
MSFT240419C004250002023-12-08 12:10PM EST425.005.605.555.85+0.51+10.02%221023.72%
MSFT240419C004300002023-12-08 12:09PM EST430.004.754.704.90+0.32+7.22%16627123.46%
MSFT240419C004350002023-12-08 11:26AM EST435.003.853.954.10+0.09+2.39%422523.25%
MSFT240419C004400002023-12-07 3:32PM EST440.003.053.353.45-0.20-6.15%520023.14%
MSFT240419C004450002023-12-07 11:14AM EST445.002.761.252.89+0.19+7.39%114923.03%
MSFT240419C004500002023-12-08 3:57PM EST450.002.411.762.44+0.27+12.62%521623.00%
MSFT240419C004550002023-12-07 1:44PM EST455.001.970.382.860.00-211525.00%
MSFT240419C004600002023-12-07 3:16PM EST460.001.671.671.740.00-725823.00%
MSFT240419C004650002023-12-07 11:16AM EST465.001.311.411.480.00-716923.06%
MSFT240419C004700002023-12-08 1:15PM EST470.001.220.221.26+0.02+1.67%144523.13%
MSFT240419C004800002023-12-05 10:50AM EST480.001.050.870.930.00-2520123.37%
MSFT240419C004900002023-12-06 11:42AM EST490.000.690.640.700.00-541123.67%
MSFT240419C005000002023-12-08 3:03PM EST500.000.490.470.54-0.02-3.92%22,08624.06%
MSFT240419C005200002023-12-08 12:11PM EST520.000.310.270.35-0.03-8.82%31,03825.06%
MSFT240419C005400002023-12-07 12:26PM EST540.000.180.160.210.00-115325.68%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240419P001600002023-12-05 9:42AM EST160.000.070.040.090.00-55350.98%
MSFT240419P001650002023-11-17 11:21AM EST165.000.070.050.100.00-51050.00%
MSFT240419P001700002023-11-17 11:23AM EST170.000.090.060.110.00-104650.20%
MSFT240419P001750002023-11-17 11:23AM EST175.000.100.070.120.00-41748.93%
MSFT240419P001800002023-11-17 11:46AM EST180.000.110.100.130.00-411847.66%
MSFT240419P001850002023-12-08 3:38PM EST185.000.110.100.14-0.02-15.38%111846.39%
MSFT240419P001900002023-12-08 3:37PM EST190.000.120.100.15-0.04-25.00%14745.12%
MSFT240419P001950002023-12-04 9:59AM EST195.000.200.130.180.00-18044.48%
MSFT240419P002000002023-12-06 1:45PM EST200.000.200.150.200.00-27743.46%
MSFT240419P002050002023-12-07 3:59PM EST205.000.220.030.220.00-59842.38%
MSFT240419P002100002023-12-06 12:19PM EST210.000.260.200.250.00-111141.50%
MSFT240419P002150002023-12-01 1:01PM EST215.000.280.230.280.00-120940.53%
MSFT240419P002200002023-11-28 11:36AM EST220.000.310.260.310.00-217539.55%
MSFT240419P002250002023-12-07 12:46PM EST225.000.380.300.350.00-127738.70%
MSFT240419P002300002023-11-22 2:37PM EST230.000.430.340.390.00-214637.77%
MSFT240419P002350002023-12-05 2:10PM EST235.000.500.190.440.00-523236.91%
MSFT240419P002400002023-12-08 2:33PM EST240.000.490.450.50-0.10-16.95%237136.13%
MSFT240419P002450002023-12-04 9:44AM EST245.000.750.510.570.00-414535.38%
MSFT240419P002500002023-12-07 12:12PM EST250.000.740.580.640.00-526434.53%
MSFT240419P002550002023-12-04 12:55PM EST255.000.890.670.730.00-829433.80%
MSFT240419P002600002023-12-07 10:55AM EST260.001.010.770.820.00-720432.98%
MSFT240419P002650002023-12-07 11:35AM EST265.001.120.880.940.00-326332.30%
MSFT240419P002700002023-12-08 1:28PM EST270.001.051.021.07-0.29-21.64%441,49931.58%
MSFT240419P002750002023-12-06 3:11PM EST275.001.481.161.230.00-155530.92%
MSFT240419P002800002023-12-07 10:55AM EST280.001.760.271.400.00-1068130.23%
MSFT240419P002850002023-12-07 9:52AM EST285.002.141.531.610.00-281029.59%
MSFT240419P002900002023-12-07 11:27AM EST290.001.941.771.87-0.36-15.65%252829.04%
MSFT240419P002950002023-12-07 11:27AM EST295.002.102.052.13-0.53-20.15%164828.37%
MSFT240419P003000002023-12-08 3:22PM EST300.002.422.352.45-0.35-12.64%161,94027.77%
MSFT240419P003050002023-12-06 1:23PM EST305.003.352.712.82-0.10-2.90%159027.19%
MSFT240419P003100002023-12-08 3:16PM EST310.003.243.153.25-0.51-13.60%269526.64%
MSFT240419P003150002023-12-07 1:19PM EST315.004.353.603.750.00-134526.10%
MSFT240419P003200002023-12-08 11:16AM EST320.004.444.154.30-0.41-8.45%4583125.53%
MSFT240419P003250002023-12-08 2:01PM EST325.004.854.754.95-1.10-18.49%851,00825.00%
MSFT240419P003300002023-12-08 3:53PM EST330.005.605.505.70-1.60-22.22%856524.50%
MSFT240419P003350002023-12-08 11:37AM EST335.006.856.356.50-0.44-6.04%1234523.92%
MSFT240419P003400002023-12-08 11:29AM EST340.007.457.309.45-1.15-13.37%2863726.28%
MSFT240419P003450002023-12-08 2:07PM EST345.008.658.358.55-1.20-12.18%1359222.94%
MSFT240419P003500002023-12-08 2:56PM EST350.009.809.609.80-2.40-19.67%456922.48%
MSFT240419P003550002023-12-08 10:23AM EST355.0011.2011.0011.15-1.34-10.69%436221.96%
MSFT240419P003600002023-12-08 12:23PM EST360.0013.1712.5012.70-2.43-15.58%848921.48%
MSFT240419P003650002023-12-08 2:07PM EST365.0014.7114.2514.45-1.39-8.63%6966721.04%
MSFT240419P003700002023-12-08 3:32PM EST370.0016.3716.1016.35-1.88-10.30%51,99620.54%
MSFT240419P003750002023-12-08 3:32PM EST375.0018.5118.2518.45-2.14-10.36%527820.04%
MSFT240419P003800002023-12-08 3:32PM EST380.0020.8720.5520.75-1.73-7.65%599719.53%
MSFT240419P003850002023-12-07 3:32PM EST385.0024.2023.0523.40-1.00-3.97%1227019.15%
MSFT240419P003900002023-12-08 11:08AM EST390.0027.0525.8026.20-2.42-8.21%321318.69%
MSFT240419P003950002023-12-01 10:08AM EST395.0029.2028.7029.30+0.35+1.21%133518.30%
MSFT240419P004000002023-12-08 2:07PM EST400.0032.8231.9032.55-3.17-8.81%4822817.81%
MSFT240419P004050002023-11-30 2:16PM EST405.0034.4834.8536.600.00-1027918.11%
MSFT240419P004100002023-12-05 3:54PM EST410.0041.5038.7539.70+0.15+0.36%11716.73%
MSFT240419P004150002023-12-05 11:46AM EST415.0046.7641.3043.650.00-4716.24%
MSFT240419P004200002023-11-21 3:35PM EST420.0049.4846.7049.250.00-2218.56%
MSFT240419P004250002023-11-29 2:49PM EST425.0046.7450.6552.300.00-2315.63%
MSFT240419P004300002023-11-27 3:05PM EST430.0051.9755.5057.700.00-11517.69%
MSFT240419P004350002023-11-21 3:35PM EST435.0062.5859.7062.850.00--019.10%
MSFT240419P004400002023-11-21 3:33PM EST440.0067.6864.8067.100.00-2018.08%
MSFT240419P004450002023-11-16 9:42AM EST445.0072.0069.6072.700.00--020.75%
MSFT240419P004600002023-11-22 10:10AM EST460.0084.5085.0587.100.00--021.74%
MSFT240419P004700002023-10-03 11:43AM EST470.00156.14120.60123.900.00-4062.78%
MSFT240419P004800002023-10-12 11:46AM EST480.00147.47109.50112.450.00-15037.74%
MSFT240419P004900002023-11-21 3:33PM EST490.00117.65114.55117.800.00-2029.15%
MSFT240419P005000002023-11-21 3:35PM EST500.00127.50124.55127.700.00-2030.45%
MSFT240419P005200002023-11-21 3:35PM EST520.00147.76144.60147.750.00--033.71%
MSFT240419P005400002023-11-27 3:05PM EST540.00161.02164.60167.750.00--036.62%