Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
420,21-0,78 (-0,19%)
No fechamento: 04:00PM EDT
420,11 -0,10 (-0,02%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240531C002200002024-05-15 10:06AM EDT220.00199.20198.35202.450.00-33140.23%
MSFT240531C002400002024-04-26 10:21AM EDT240.00171.05178.50182.500.00-20129.49%
MSFT240531C002500002024-04-30 10:09AM EDT250.00149.80168.50172.550.00-14122.27%
MSFT240531C002750002024-04-19 3:24PM EDT275.00125.68143.50147.600.00-11103.03%
MSFT240531C003000002024-05-14 10:07AM EDT300.00113.56118.50122.650.00-43884.91%
MSFT240531C003150002024-05-13 1:32PM EDT315.00105.54103.50107.65+5.12+5.10%1474.02%
MSFT240531C003200002024-04-24 1:46PM EDT320.0091.1398.60102.650.00--171.92%
MSFT240531C003250002024-05-15 3:06PM EDT325.0099.1593.5097.700.00-6967.72%
MSFT240531C003300002024-04-30 11:31AM EDT330.0067.9888.5092.700.00-1264.21%
MSFT240531C003350002024-05-06 2:27PM EDT335.0078.0083.5087.700.00-1160.74%
MSFT240531C003400002024-05-14 2:33PM EDT340.0076.0378.5582.700.00-2157.91%
MSFT240531C003450002024-05-14 1:00PM EDT345.0068.2073.5577.700.00-1354.49%
MSFT240531C003500002024-05-17 3:12PM EDT350.0070.0568.6572.60-2.29-3.17%51951.12%
MSFT240531C003550002024-05-14 12:27PM EDT355.0057.8863.6067.750.00-1870.78%
MSFT240531C003600002024-05-17 3:27PM EDT360.0060.7958.7062.65+7.08+13.18%114565.61%
MSFT240531C003650002024-05-17 3:45PM EDT365.0055.5354.1557.20-3.52-5.96%41357.87%
MSFT240531C003700002024-05-15 3:54PM EDT370.0054.6748.7052.850.00-12058.19%
MSFT240531C003750002024-05-17 3:45PM EDT375.0045.5844.0047.90+2.92+6.84%55254.04%
MSFT240531C003800002024-05-16 3:58PM EDT380.0041.1039.0042.70-0.90-2.14%29248.35%
MSFT240531C003850002024-05-17 1:57PM EDT385.0035.4834.0538.05-4.09-10.34%23545.86%
MSFT240531C003900002024-05-17 3:39PM EDT390.0031.4029.0032.95-0.91-2.82%1333240.72%
MSFT240531C003925002024-05-15 3:53PM EDT392.5031.0527.8531.700.00-1344.41%
MSFT240531C003950002024-05-17 3:29PM EDT395.0026.5024.9527.55-2.00-7.02%5644934.05%
MSFT240531C003975002024-05-14 2:33PM EDT397.5020.0022.6026.700.00-63939.34%
MSFT240531C004000002024-05-17 3:45PM EDT400.0021.4520.1521.95-2.21-9.34%7377626.42%
MSFT240531C004025002024-05-17 10:57AM EDT402.5018.8518.3518.65-3.00-13.73%110919.73%
MSFT240531C004050002024-05-17 3:54PM EDT405.0016.4716.7017.50-1.58-8.75%5148124.44%
MSFT240531C004075002024-05-17 10:36AM EDT407.5015.0214.1514.50-0.58-3.72%101719.80%
MSFT240531C004100002024-05-17 3:59PM EDT410.0012.9012.0013.90-1.21-8.58%9072324.79%
MSFT240531C004125002024-05-16 3:34PM EDT412.5012.1111.5011.95-1.41-10.43%5016523.83%
MSFT240531C004150002024-05-17 3:58PM EDT415.008.778.509.40-1.09-11.05%2541,18820.56%
MSFT240531C004175002024-05-17 10:55AM EDT417.507.426.957.00-0.66-8.17%6424117.57%
MSFT240531C004200002024-05-17 3:59PM EDT420.005.955.906.15-0.92-13.39%1,4791,32819.11%
MSFT240531C004225002024-05-17 11:00AM EDT422.504.494.454.50-1.06-19.10%18224117.55%
MSFT240531C004250002024-05-17 3:59PM EDT425.003.753.553.90-0.60-13.79%1,7254,62718.84%
MSFT240531C004300002024-05-17 3:59PM EDT430.002.082.002.23-0.56-21.21%1,3581,98118.35%
MSFT240531C004350002024-05-17 3:59PM EDT435.001.131.031.15-0.35-23.65%8632,35817.90%
MSFT240531C004400002024-05-17 3:54PM EDT440.000.540.500.60-0.24-30.77%6531,41518.07%
MSFT240531C004450002024-05-17 3:48PM EDT445.000.240.230.29-0.18-42.86%2,0841,30218.16%
MSFT240531C004500002024-05-17 3:59PM EDT450.000.120.120.14-0.11-47.83%26388718.46%
MSFT240531C004550002024-05-17 2:17PM EDT455.000.050.040.28-0.17-77.27%3071923.49%
MSFT240531C004600002024-05-17 3:43PM EDT460.000.050.020.06-0.04-44.44%2236620.70%
MSFT240531C004650002024-05-17 2:28PM EDT465.000.030.010.04-0.04-57.14%526121.68%
MSFT240531C004700002024-05-16 12:11PM EDT470.000.050.000.520.00-1218834.72%
MSFT240531C004750002024-05-15 11:24AM EDT475.000.030.000.230.00-686732.42%
MSFT240531C004800002024-05-13 1:04PM EDT480.000.040.000.040.00-120327.64%
MSFT240531C004850002024-05-08 1:49PM EDT485.000.050.000.030.00-318128.71%
MSFT240531C004900002024-05-17 9:30AM EDT490.000.050.000.51+0.03+150.00%13144.58%
MSFT240531C004950002024-05-02 2:38PM EDT495.000.030.000.510.00-4013646.97%
MSFT240531C005000002024-05-09 9:50AM EDT500.000.010.000.020.00-295532.62%
MSFT240531C005050002024-04-25 11:22AM EDT505.000.150.000.510.00--951.56%
MSFT240531C005100002024-04-22 11:01AM EDT510.000.090.000.510.00--653.81%
MSFT240531C005200002024-04-18 2:11PM EDT520.000.120.000.500.00--252.20%
MSFT240531C005250002024-05-03 1:12PM EDT525.000.020.000.020.00-15240.63%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240531P002200002024-05-03 1:22PM EDT220.000.040.000.110.00-18122.66%
MSFT240531P002300002024-04-30 9:56AM EDT230.000.030.000.500.00-12135.94%
MSFT240531P002400002024-04-23 12:14PM EDT240.000.050.000.500.00-14127.15%
MSFT240531P002500002024-05-03 11:46AM EDT250.000.050.000.500.00-11118.65%
MSFT240531P002600002024-05-09 3:03PM EDT260.000.010.000.500.00-23110.55%
MSFT240531P002700002024-04-30 9:46AM EDT270.000.080.000.500.00-212102.64%
MSFT240531P002750002024-04-25 3:41PM EDT275.000.010.000.12-0.18-94.74%1683.59%
MSFT240531P002800002024-05-09 3:06PM EDT280.000.010.000.510.00-22595.31%
MSFT240531P002850002024-04-25 11:00AM EDT285.000.350.000.510.00--291.60%
MSFT240531P002900002024-05-15 10:05AM EDT290.000.020.000.120.00-21074.02%
MSFT240531P002950002024-05-13 12:57PM EDT295.000.010.000.120.00-12170.90%
MSFT240531P003000002024-05-06 2:25PM EDT300.000.040.000.230.00-53372.95%
MSFT240531P003050002024-05-02 10:23AM EDT305.000.090.000.510.00-2477.25%
MSFT240531P003100002024-05-16 9:33AM EDT310.000.030.000.510.00-25373.73%
MSFT240531P003150002024-05-09 3:07PM EDT315.000.020.000.510.00-51270.31%
MSFT240531P003200002024-05-17 12:22PM EDT320.000.020.000.12+0.01+100.00%2081555.86%
MSFT240531P003250002024-05-17 2:03PM EDT325.000.020.010.04-0.02-50.00%504750.78%
MSFT240531P003300002024-05-17 10:14AM EDT330.000.030.000.240.00-13754.49%
MSFT240531P003350002024-05-15 3:42PM EDT335.000.050.020.050.00-9313246.48%
MSFT240531P003400002024-05-17 3:30PM EDT340.000.040.010.04+0.01+33.33%916842.58%
MSFT240531P003450002024-05-17 3:36PM EDT345.000.050.020.060.00-79741.80%
MSFT240531P003500002024-05-17 3:53PM EDT350.000.050.030.06-0.01-16.67%3776539.06%
MSFT240531P003550002024-05-17 2:07PM EDT355.000.070.050.100.00-11,86038.67%
MSFT240531P003600002024-05-17 3:47PM EDT360.000.080.060.10-0.01-11.11%12263735.84%
MSFT240531P003650002024-05-17 10:05AM EDT365.000.100.080.12-0.02-16.67%171,02733.84%
MSFT240531P003700002024-05-17 3:47PM EDT370.000.130.100.14-0.01-7.14%1256431.64%
MSFT240531P003750002024-05-17 2:10PM EDT375.000.150.150.36-0.03-16.67%571,84233.55%
MSFT240531P003800002024-05-17 3:46PM EDT380.000.180.170.20-0.03-14.29%4592827.34%
MSFT240531P003850002024-05-17 3:11PM EDT385.000.230.210.24-0.03-11.54%642,34525.10%
MSFT240531P003900002024-05-17 3:47PM EDT390.000.290.270.32-0.06-17.14%3081,21123.19%
MSFT240531P003925002024-05-16 1:22PM EDT392.500.360.380.43-0.07-16.28%257422.90%
MSFT240531P003950002024-05-17 3:58PM EDT395.000.410.400.42-0.08-16.33%1031,22821.09%
MSFT240531P003975002024-05-16 3:51PM EDT397.500.560.550.60-0.01-1.75%636221.07%
MSFT240531P004000002024-05-17 3:58PM EDT400.000.630.460.69-0.10-13.70%6391,11019.96%
MSFT240531P004025002024-05-16 3:47PM EDT402.500.930.371.32+0.11+13.41%4711621.97%
MSFT240531P004050002024-05-17 3:48PM EDT405.001.020.791.15-0.08-7.27%21263118.91%
MSFT240531P004075002024-05-16 3:59PM EDT407.501.481.401.49+0.23+18.40%12223118.43%
MSFT240531P004100002024-05-17 3:58PM EDT410.001.881.601.980.00-2151,09218.20%
MSFT240531P004125002024-05-16 3:34PM EDT412.502.472.162.86+0.43+21.08%1699318.93%
MSFT240531P004150002024-05-17 3:56PM EDT415.003.232.883.20+0.11+3.53%22465617.21%
MSFT240531P004175002024-05-16 3:52PM EDT417.503.953.854.00+0.57+16.86%1958916.63%
MSFT240531P004200002024-05-17 3:55PM EDT420.005.144.855.45+0.14+2.80%23384117.57%
MSFT240531P004225002024-05-17 10:46AM EDT422.506.456.957.10+0.10+1.57%26511918.55%
MSFT240531P004250002024-05-17 3:46PM EDT425.007.907.458.25+0.10+1.28%11223417.38%
MSFT240531P004300002024-05-17 3:36PM EDT430.0011.2110.7512.15+1.21+12.10%407718.85%
MSFT240531P004350002024-05-17 9:33AM EDT435.0016.4013.8015.80+2.16+15.17%11011317.16%
MSFT240531P004400002024-05-17 11:34AM EDT440.0020.7319.2521.50+1.08+5.50%333624.71%
MSFT240531P004450002024-05-15 1:31PM EDT445.0022.6023.4026.150.00-2226.55%
MSFT240531P004500002024-05-02 3:01PM EDT450.0051.6028.2032.300.00-2136.45%
MSFT240531P004650002024-05-16 3:50PM EDT465.0044.3543.2047.300.00-10047.22%
MSFT240531P004700002024-05-16 3:50PM EDT470.0049.3748.2052.300.00-10050.57%