Mercado fechará em 4 h 54 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
405,47-2,01 (-0,49%)
A partir de 10:06AM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240517C001600002024-01-31 9:36AM EST160.00254.00247.55250.050.00-77124.07%
MSFT240517C001750002023-10-05 1:32PM EST175.00149.00180.45183.850.00--10.00%
MSFT240517C001900002024-02-13 11:16AM EST190.00221.50217.70219.600.00--6102.48%
MSFT240517C002000002023-11-27 9:42AM EST200.00182.34176.40180.300.00-230.00%
MSFT240517C002050002024-01-18 1:37PM EST205.00188.85200.25202.900.00-3376.34%
MSFT240517C002250002024-02-13 3:56PM EST225.00184.14182.55184.950.00-5683.01%
MSFT240517C002300002024-02-13 3:16PM EST230.00177.73177.85180.050.00-293181.48%
MSFT240517C002350002024-02-13 3:56PM EST235.00174.16173.25175.000.00-474879.79%
MSFT240517C002400002024-02-13 3:56PM EST240.00169.22168.10170.150.00-312277.21%
MSFT240517C002450002024-02-27 1:31PM EST245.00162.62163.10165.350.00-31175.17%
MSFT240517C002500002024-02-26 3:05PM EST250.00161.99158.05160.100.00-51371.96%
MSFT240517C002550002024-02-26 1:47PM EST255.00156.97153.55155.600.00-32371.79%
MSFT240517C002600002024-02-27 11:30AM EST260.00148.78148.65150.650.00-33969.66%
MSFT240517C002650002023-12-26 1:39PM EST265.00115.59141.10144.850.00-2659.51%
MSFT240517C002700002024-02-09 11:08AM EST270.00152.00138.25140.450.00-110563.64%
MSFT240517C002750002024-02-15 1:58PM EST275.00134.76133.95135.700.00-11463.20%
MSFT240517C002800002024-02-15 2:56PM EST280.00130.08128.60130.750.00-12860.32%
MSFT240517C002850002024-02-14 9:54AM EST285.00124.36124.45126.000.00-23560.01%
MSFT240517C002900002024-02-23 9:30AM EST290.00128.95119.05121.000.00-19057.02%
MSFT240517C002950002024-02-15 3:24PM EST295.00115.54113.45115.950.00-15853.65%
MSFT240517C003000002024-02-27 2:22PM EST300.00111.00108.55111.350.00-212552.29%
MSFT240517C003050002024-02-13 9:34AM EST305.00105.25104.70106.150.00-25651.59%
MSFT240517C003100002024-02-27 11:58AM EST310.0099.9999.40101.300.00-1014951.90%
MSFT240517C003150002024-02-27 3:59PM EST315.0096.9094.0596.400.00-148249.90%
MSFT240517C003200002024-02-27 12:11PM EST320.0090.4089.2091.600.00-143348.16%
MSFT240517C003250002024-02-27 10:05AM EST325.0086.0085.2587.100.00-112547.15%
MSFT240517C003300002024-02-28 9:42AM EST330.0082.1680.6082.25-2.39-2.83%324045.23%
MSFT240517C003350002024-02-26 3:55PM EST335.0078.4775.3576.850.00-1079842.03%
MSFT240517C003400002024-02-27 12:41PM EST340.0070.4770.3571.950.00-125640.02%
MSFT240517C003450002024-02-23 10:46AM EST345.0072.8066.0067.550.00-18639139.08%
MSFT240517C003500002024-02-28 9:44AM EST350.0062.9561.3562.90-0.48-0.76%92,05137.52%
MSFT240517C003550002024-02-27 1:13PM EST355.0056.6257.7558.150.00-155335.71%
MSFT240517C003600002024-02-27 3:04PM EST360.0054.4352.6553.350.00-850333.77%
MSFT240517C003650002024-02-27 1:25PM EST365.0047.9048.3049.700.00-180133.81%
MSFT240517C003700002024-02-27 3:57PM EST370.0046.4044.3545.500.00-71,69632.71%
MSFT240517C003750002024-02-27 11:52AM EST375.0040.7040.3540.700.00-1199930.52%
MSFT240517C003800002024-02-28 9:45AM EST380.0037.1536.0536.80-0.42-1.12%1642,22029.65%
MSFT240517C003850002024-02-28 9:33AM EST385.0034.2032.8033.45-0.11-0.32%71,37629.41%
MSFT240517C003900002024-02-27 12:31PM EST390.0028.8629.2029.600.00-51,15428.24%
MSFT240517C003950002024-02-28 9:35AM EST395.0027.1726.1026.35+0.67+2.53%812,19327.70%
MSFT240517C004000002024-02-28 9:37AM EST400.0023.8023.0023.20+0.50+2.15%1033,45827.06%
MSFT240517C004050002024-02-28 9:40AM EST405.0020.7519.8020.00-0.33-1.57%82,21626.12%
MSFT240517C004100002024-02-28 9:44AM EST410.0017.7717.1517.30-0.60-3.27%273,72925.59%
MSFT240517C004150002024-02-28 9:33AM EST415.0015.7814.7014.85-0.03-0.19%41,96025.12%
MSFT240517C004200002024-02-28 9:50AM EST420.0012.7112.7012.80-0.70-5.22%72,16824.92%
MSFT240517C004250002024-02-27 3:56PM EST425.0011.4510.7510.900.00-6352,38124.64%
MSFT240517C004300002024-02-27 3:59PM EST430.009.829.259.350.00-572,15024.59%
MSFT240517C004350002024-02-28 9:48AM EST435.007.657.607.70-0.58-7.05%44,38424.11%
MSFT240517C004400002024-02-28 9:48AM EST440.006.506.406.50-0.35-5.11%36,08724.05%
MSFT240517C004450002024-02-27 1:59PM EST445.005.555.255.350.00-2186523.81%
MSFT240517C004500002024-02-28 9:36AM EST450.004.654.354.450.00-261,91323.75%
MSFT240517C004550002024-02-27 3:33PM EST455.003.753.553.600.00-121,70223.52%
MSFT240517C004600002024-02-28 9:47AM EST460.002.962.932.98-0.17-5.43%1291423.53%
MSFT240517C004650002024-02-27 3:21PM EST465.002.552.362.430.00-3567923.47%
MSFT240517C004700002024-02-28 9:49AM EST470.002.011.992.04-0.09-4.29%12,13723.63%
MSFT240517C004750002024-02-27 3:35PM EST475.001.661.611.640.00-209323.55%
MSFT240517C004800002024-02-27 2:02PM EST480.001.441.281.330.00-251,28623.55%
MSFT240517C004850002024-02-27 3:54PM EST485.001.141.061.100.00-79023.68%
MSFT240517C004900002024-02-27 1:37PM EST490.000.920.850.890.00-1966223.71%
MSFT240517C004950002024-02-28 9:48AM EST495.000.720.700.74-0.09-11.11%110023.87%
MSFT240517C005000002024-02-27 3:55PM EST500.000.620.590.63-0.03-4.62%21,10524.12%
MSFT240517C005050002024-02-27 12:37PM EST505.000.510.490.520.00-13324.24%
MSFT240517C005100002024-02-27 2:51PM EST510.000.470.390.430.00-2424.39%
MSFT240517C005150002024-02-27 11:33AM EST515.000.360.330.360.00-11324.56%
MSFT240517C005200002024-02-27 3:39PM EST520.000.300.280.310.00-9856724.85%
MSFT240517C005250002024-02-26 2:43PM EST525.000.320.240.270.00-1125.15%
MSFT240517C005300002024-02-27 2:31PM EST530.000.230.200.230.00-2825.37%
MSFT240517C005400002024-02-28 9:30AM EST540.000.170.140.18+0.02+13.33%256526.03%
MSFT240517C005450002024-02-26 9:30AM EST545.000.200.120.150.00-1126.17%
MSFT240517C005500002024-02-27 10:40AM EST550.000.140.100.140.00-536326.66%
MSFT240517C005600002024-02-26 3:55PM EST560.000.080.080.11-0.02-20.00%126427.25%
MSFT240517C005700002024-02-26 11:00AM EST570.000.070.060.090.00-637927.93%
MSFT240517C005800002024-02-27 12:02PM EST580.000.050.040.070.00-299828.42%
Opções de vendapara17 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240517P001600002024-02-05 10:16AM EST160.000.010.000.020.00-97560.94%
MSFT240517P001650002024-01-23 3:29PM EST165.000.020.000.020.00-2511858.59%
MSFT240517P001700002024-01-26 2:23PM EST170.000.020.000.020.00-13057.03%
MSFT240517P001750002024-02-27 12:54PM EST175.000.010.000.020.00-103254.69%
MSFT240517P001800002024-02-09 3:31PM EST180.000.010.000.020.00-154653.13%
MSFT240517P001850002024-02-26 3:14PM EST185.000.010.000.030.00-5012053.13%
MSFT240517P001900002024-02-23 9:30AM EST190.000.030.000.030.00-122251.56%
MSFT240517P001950002024-01-30 9:54AM EST195.000.050.000.030.00-87364050.00%
MSFT240517P002000002024-02-22 2:25PM EST200.000.030.000.030.00-355051.17%
MSFT240517P002050002024-02-01 1:55PM EST205.000.040.010.040.00-255350.59%
MSFT240517P002100002024-02-20 12:14PM EST210.000.040.010.040.00-1224549.02%
MSFT240517P002150002024-02-23 2:58PM EST215.000.050.010.050.00-192248.34%
MSFT240517P002200002024-02-12 11:32AM EST220.000.040.020.050.00-532946.68%
MSFT240517P002250002024-02-26 9:41AM EST225.000.050.030.060.00-86045.90%
MSFT240517P002300002024-02-26 9:42AM EST230.000.060.040.070.00-49545.02%
MSFT240517P002350002024-02-05 12:07PM EST235.000.100.040.080.00-37087944.04%
MSFT240517P002400002024-02-22 9:30AM EST240.000.130.050.090.00-128542.97%
MSFT240517P002450002024-02-21 9:55AM EST245.000.140.070.100.00-2042041.90%
MSFT240517P002500002024-02-28 9:30AM EST250.000.100.080.110.00-337840.82%
MSFT240517P002550002024-02-20 11:00AM EST255.000.180.100.130.00-1019540.04%
MSFT240517P002600002024-02-27 10:52AM EST260.000.150.120.150.00-1734139.16%
MSFT240517P002650002024-02-21 3:43PM EST265.000.230.150.180.00-833038.48%
MSFT240517P002700002024-02-23 3:43PM EST270.000.190.170.200.00-446037.45%
MSFT240517P002750002024-02-27 1:02PM EST275.000.250.210.240.00-125136.79%
MSFT240517P002800002024-02-26 11:05AM EST280.000.270.250.280.00-128336.01%
MSFT240517P002850002024-02-26 2:43PM EST285.000.300.290.320.00-216535.13%
MSFT240517P002900002024-02-22 3:00PM EST290.000.380.340.370.00-247134.33%
MSFT240517P002950002024-02-26 11:59AM EST295.000.420.410.430.00-142733.55%
MSFT240517P003000002024-02-27 2:41PM EST300.000.500.470.500.00-747532.79%
MSFT240517P003050002024-02-26 9:51AM EST305.000.550.550.590.00-239332.09%
MSFT240517P003100002024-02-28 9:33AM EST310.000.650.640.67+0.02+3.17%242531.20%
MSFT240517P003150002024-02-27 12:53PM EST315.000.810.750.790.00-1239130.52%
MSFT240517P003200002024-02-28 9:45AM EST320.000.900.890.92-0.01-1.10%17457129.77%
MSFT240517P003250002024-02-28 9:45AM EST325.001.031.021.05-0.08-7.21%1741,48328.91%
MSFT240517P003300002024-02-27 3:07PM EST330.001.171.191.230.00-341,35328.20%
MSFT240517P003350002024-02-27 12:38PM EST335.001.491.401.450.00-1474527.53%
MSFT240517P003400002024-02-27 1:59PM EST340.001.691.621.660.00-5484326.67%
MSFT240517P003450002024-02-27 3:06PM EST345.001.901.951.980.00-191,38926.09%
MSFT240517P003500002024-02-28 9:36AM EST350.002.222.302.34-0.01-0.45%52,12725.45%
MSFT240517P003550002024-02-27 12:26PM EST355.002.812.722.750.00-21,03424.77%
MSFT240517P003600002024-02-28 9:43AM EST360.003.153.153.25-0.27-7.89%81,32324.15%
MSFT240517P003650002024-02-28 9:36AM EST365.003.693.853.90-0.11-2.89%12,35323.66%
MSFT240517P003700002024-02-27 3:53PM EST370.004.304.554.650.00-231,36623.14%
MSFT240517P003750002024-02-28 9:33AM EST375.005.125.355.45-0.18-3.40%13,05922.48%
MSFT240517P003800002024-02-28 9:39AM EST380.006.266.306.45+0.09+1.46%63,37721.94%
MSFT240517P003850002024-02-27 3:50PM EST385.007.357.557.650.00-5692,47421.45%
MSFT240517P003900002024-02-28 9:43AM EST390.008.858.959.10+0.29+3.39%102,81421.06%
MSFT240517P003950002024-02-27 3:50PM EST395.0010.3510.6010.700.00-451,03020.58%
MSFT240517P004000002024-02-28 9:46AM EST400.0012.4512.3512.50+0.60+5.06%393,05820.06%
MSFT240517P004050002024-02-28 9:50AM EST405.0014.7514.6014.75+0.85+6.12%291,47719.81%
MSFT240517P004100002024-02-28 9:47AM EST410.0016.9517.0517.20+0.60+3.67%251,59119.48%
MSFT240517P004150002024-02-27 3:20PM EST415.0019.0519.4519.60-0.25-1.30%21,31018.72%
MSFT240517P004200002024-02-28 9:33AM EST420.0021.4722.3522.65+0.05+0.23%11,64118.46%
MSFT240517P004250002024-02-27 12:54PM EST425.0026.8025.6026.300.00-1947718.70%
MSFT240517P004300002024-02-28 9:43AM EST430.0028.4029.0029.30-1.90-6.27%235917.55%
MSFT240517P004350002024-02-27 3:19PM EST435.0032.2532.4032.850.00-1552416.75%
MSFT240517P004400002024-02-27 1:47PM EST440.0037.0036.2537.000.00-4053916.61%
MSFT240517P004450002024-02-28 9:43AM EST445.0040.0039.6540.90-0.34-0.84%542015.27%
MSFT240517P004500002024-02-27 10:16AM EST450.0044.2544.5545.550.00-522315.43%
MSFT240517P004550002024-02-27 3:39PM EST455.0048.9948.6049.650.00-233711.45%
MSFT240517P004600002024-02-23 1:47PM EST460.0050.4952.9555.200.00-313516.33%
MSFT240517P004650002024-02-20 12:42PM EST465.0065.9657.7059.650.00-322913.28%
MSFT240517P004700002024-02-26 3:53PM EST470.0062.3862.6565.000.00-14017.33%
MSFT240517P004800002024-02-15 12:42PM EST480.0074.5572.5074.200.00-200.00%
MSFT240517P004900002024-02-08 9:31AM EST490.0077.0882.5584.850.00-2019.97%
MSFT240517P005000002024-02-27 9:41AM EST500.0093.6092.6094.550.00-1016.31%
MSFT240517P005150002024-02-21 3:53PM EST515.00114.07107.90110.300.00--027.86%
MSFT240517P005200002024-02-21 3:53PM EST520.00119.05112.70114.350.00-110.00%
MSFT240517P005400002024-01-29 3:51PM EST540.00130.27132.65135.050.00-4030.29%
MSFT240517P005500002024-02-21 3:52PM EST550.00149.05142.60144.100.00-100.00%
MSFT240517P005600002024-02-27 2:52PM EST560.00152.86152.55154.600.00-2126.37%
MSFT240517P005700002024-02-26 3:49PM EST570.00162.00162.90165.650.00-1039.47%
MSFT240517P005800002024-02-06 9:51AM EST580.00174.46172.60174.150.00--00.00%