Mercado abrirá em 5 h 44 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
275,23-1,15 (-0,42%)
No fechamento: 04:00PM EDT
276,10 +0,87 (+0,32%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240621C001100002023-03-15 2:24PM EDT110.00158.330.000.000.00-200.00%
MSFT240621C001150002023-02-16 12:01PM EDT115.00156.84166.50171.000.00-119369.61%
MSFT240621C001200002023-03-16 3:42PM EDT120.00161.050.000.000.00-100.00%
MSFT240621C001250002023-03-20 12:22PM EDT125.00151.300.000.000.00-100.00%
MSFT240621C001300002023-03-16 3:58PM EDT130.00152.580.000.000.00-100.00%
MSFT240621C001350002023-03-14 11:13AM EDT135.00128.300.000.000.00-100.00%
MSFT240621C001400002023-02-28 2:23PM EDT140.00120.660.000.000.00-200.00%
MSFT240621C001450002023-03-14 11:13AM EDT145.00121.750.000.000.00-200.00%
MSFT240621C001500002023-03-28 3:59PM EDT150.00133.250.000.000.00-500.00%
MSFT240621C001550002023-03-16 2:32PM EDT155.00128.500.000.000.00-100.00%
MSFT240621C001600002023-03-14 11:13AM EDT160.00110.800.000.000.00-100.00%
MSFT240621C001650002023-03-27 9:42AM EDT165.00124.600.000.000.00-300.00%
MSFT240621C001700002023-03-27 10:01AM EDT170.00118.650.000.000.00-100.00%
MSFT240621C001750002023-03-21 9:59AM EDT175.00110.050.000.000.00-100.00%
MSFT240621C001800002023-03-23 2:23PM EDT180.00109.900.000.000.00-100.00%
MSFT240621C001850002023-03-24 1:17PM EDT185.00106.000.000.000.00-100.00%
MSFT240621C001900002023-03-22 1:05PM EDT190.00101.000.000.000.00-200.00%
MSFT240621C001950002023-03-17 1:18PM EDT195.00100.710.000.000.00-100.00%
MSFT240621C002000002023-03-28 3:06PM EDT200.0090.480.000.000.00-400.00%
MSFT240621C002050002023-03-27 1:09PM EDT205.0088.550.000.000.00-100.00%
MSFT240621C002100002023-03-27 9:35AM EDT210.0087.700.000.000.00-200.00%
MSFT240621C002150002023-03-17 2:39PM EDT215.0082.300.000.000.00-700.00%
MSFT240621C002200002023-03-21 1:09PM EDT220.0074.250.000.000.00-100.00%
MSFT240621C002250002023-03-27 3:47PM EDT225.0074.080.000.000.00-400.00%
MSFT240621C002300002023-03-28 3:10PM EDT230.0069.000.000.000.00-1100.00%
MSFT240621C002350002023-03-22 2:14PM EDT235.0069.500.000.000.00-100.00%
MSFT240621C002400002023-03-24 10:52AM EDT240.0064.750.000.000.00-100.00%
MSFT240621C002450002023-03-28 9:42AM EDT245.0057.950.000.000.00-1000.00%
MSFT240621C002500002023-03-28 3:59PM EDT250.0055.470.000.000.00-600.00%
MSFT240621C002550002023-03-27 10:58AM EDT255.0055.000.000.000.00-100.00%
MSFT240621C002600002023-03-23 3:49PM EDT260.0051.300.000.000.00-300.00%
MSFT240621C002650002023-03-28 11:41AM EDT265.0045.600.000.000.00-400.00%
MSFT240621C002700002023-03-28 3:53PM EDT270.0043.950.000.000.00-400.00%
MSFT240621C002750002023-03-28 3:55PM EDT275.0040.930.000.000.00-1300.00%
MSFT240621C002800002023-03-28 1:43PM EDT280.0036.700.000.000.00-3200.39%
MSFT240621C002850002023-03-28 12:00PM EDT285.0035.160.000.000.00-2100.78%
MSFT240621C002900002023-03-28 1:19PM EDT290.0032.570.000.000.00-200.78%
MSFT240621C002950002023-03-27 3:47PM EDT295.0032.330.000.000.00-701.56%
MSFT240621C003000002023-03-28 3:59PM EDT300.0028.760.000.000.00-1501.56%
MSFT240621C003050002023-03-24 1:56PM EDT305.0028.250.000.000.00-1001.56%
MSFT240621C003100002023-03-28 2:14PM EDT310.0023.900.000.000.00-1003.13%
MSFT240621C003150002023-03-28 2:53PM EDT315.0022.080.000.000.00-1603.13%
MSFT240621C003200002023-03-28 3:33PM EDT320.0020.150.000.000.00-1703.13%
MSFT240621C003250002023-03-24 12:52PM EDT325.0020.950.000.000.00-103.13%
MSFT240621C003300002023-03-28 3:06PM EDT330.0017.400.000.000.00-303.13%
MSFT240621C003350002023-03-28 11:41AM EDT335.0015.950.000.000.00-1503.13%
MSFT240621C003400002023-03-28 1:18PM EDT340.0014.630.000.000.00-2703.13%
MSFT240621C003450002023-03-27 10:06AM EDT345.0015.740.000.000.00-103.13%
MSFT240621C003500002023-03-28 3:59PM EDT350.0012.370.000.000.00-2403.13%
MSFT240621C003550002023-03-24 1:28PM EDT355.0012.600.000.000.00-906.25%
MSFT240621C003600002023-03-27 11:20AM EDT360.0011.150.000.000.00-106.25%
MSFT240621C003650002023-03-23 10:12AM EDT365.0010.050.000.000.00-206.25%
MSFT240621C003700002023-03-24 2:02PM EDT370.009.600.000.000.00-306.25%
MSFT240621C003750002023-03-27 2:43PM EDT375.008.800.000.000.00-106.25%
MSFT240621C003800002023-03-24 1:37PM EDT380.008.100.000.000.00-36906.25%
MSFT240621C003850002023-03-28 12:25PM EDT385.006.500.000.000.00-106.25%
MSFT240621C003900002023-03-27 10:27AM EDT390.006.850.000.000.00-3706.25%
MSFT240621C003950002023-03-24 10:02AM EDT395.005.950.000.000.00-206.25%
MSFT240621C004000002023-03-28 3:57PM EDT400.005.000.000.000.00-20006.25%
MSFT240621C004050002023-03-23 11:22AM EDT405.005.200.000.000.00-106.25%
MSFT240621C004100002023-03-28 2:48PM EDT410.004.000.000.000.00-9906.25%
MSFT240621C004150002023-03-24 11:02AM EDT415.004.150.000.000.00-306.25%
MSFT240621C004200002023-03-28 3:37PM EDT420.003.300.000.000.00-58206.25%
MSFT240621C004250002023-03-28 1:10PM EDT425.002.980.000.000.00-68506.25%
MSFT240621C004300002023-03-28 10:16AM EDT430.002.750.000.000.00-206.25%
MSFT240621C004350002023-03-27 11:57AM EDT435.002.730.000.000.00-406.25%
MSFT240621C004400002023-03-27 12:01PM EDT440.002.490.000.000.00-206.25%
MSFT240621C004450002023-03-21 11:51AM EDT445.002.100.000.000.00-4106.25%
MSFT240621C004500002023-03-28 1:33PM EDT450.001.900.000.000.00-406.25%
MSFT240621C004600002023-03-28 3:06PM EDT460.001.570.000.000.00-7506.25%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240621P001100002023-03-28 3:57PM EDT110.000.700.000.000.00-183012.50%
MSFT240621P001150002023-03-28 3:34PM EDT115.000.890.000.000.00-268012.50%
MSFT240621P001200002023-03-28 12:48PM EDT120.000.900.000.000.00-4012.50%
MSFT240621P001250002023-03-28 3:55PM EDT125.001.320.000.000.00-268012.50%
MSFT240621P001300002023-03-28 3:55PM EDT130.001.450.000.000.00-188012.50%
MSFT240621P001350002023-03-28 12:42PM EDT135.001.580.000.000.00-52012.50%
MSFT240621P001400002023-03-28 3:58PM EDT140.001.660.000.000.00-1012.50%
MSFT240621P001450002023-03-20 3:41PM EDT145.002.660.000.000.00-232012.50%
MSFT240621P001500002023-03-28 12:47PM EDT150.002.530.000.000.00-10012.50%
MSFT240621P001550002023-03-28 3:59PM EDT155.002.860.000.000.00-127012.50%
MSFT240621P001600002023-03-24 10:22AM EDT160.003.560.000.000.00-22012.50%
MSFT240621P001650002023-03-28 3:55PM EDT165.003.850.000.000.00-134012.50%
MSFT240621P001700002023-03-28 3:55PM EDT170.004.190.000.000.00-9406.25%
MSFT240621P001750002023-03-28 12:42PM EDT175.004.730.000.000.00-2606.25%
MSFT240621P001800002023-03-23 12:50PM EDT180.004.900.000.000.00-206.25%
MSFT240621P001850002023-03-28 11:26AM EDT185.006.030.000.000.00-106.25%
MSFT240621P001900002023-03-24 3:52PM EDT190.006.200.000.000.00-206.25%
MSFT240621P001950002023-03-24 1:31PM EDT195.007.170.000.000.00-206.25%
MSFT240621P002000002023-03-28 11:38AM EDT200.007.780.000.000.00-1606.25%
MSFT240621P002050002023-03-24 12:26PM EDT205.009.050.000.000.00-506.25%
MSFT240621P002100002023-03-24 3:54PM EDT210.009.040.000.000.00-5006.25%
MSFT240621P002150002023-03-27 2:57PM EDT215.0010.770.000.000.00-106.25%
MSFT240621P002200002023-03-24 3:56PM EDT220.0011.200.000.000.00-30603.13%
MSFT240621P002250002023-03-28 11:17AM EDT225.0013.450.000.000.00-1603.13%
MSFT240621P002300002023-03-28 11:16AM EDT230.0014.700.000.000.00-1003.13%
MSFT240621P002350002023-03-28 11:50AM EDT235.0016.000.000.000.00-803.13%
MSFT240621P002400002023-03-28 11:41AM EDT240.0017.350.000.000.00-2003.13%
MSFT240621P002450002023-03-28 12:29PM EDT245.0018.900.000.000.00-103.13%
MSFT240621P002500002023-03-28 2:57PM EDT250.0020.650.000.000.00-24101.56%
MSFT240621P002550002023-03-28 9:30AM EDT255.0021.600.000.000.00-1001.56%
MSFT240621P002600002023-03-28 10:31AM EDT260.0022.200.000.000.00-501.56%
MSFT240621P002650002023-03-28 3:23PM EDT265.0025.800.000.000.00-10100.78%
MSFT240621P002700002023-03-28 2:56PM EDT270.0028.130.000.000.00-2,00300.39%
MSFT240621P002750002023-03-27 3:27PM EDT275.0029.200.000.000.00-100.03%
MSFT240621P002800002023-03-27 2:41PM EDT280.0031.800.000.000.00-100.00%
MSFT240621P002850002023-03-28 11:35AM EDT285.0034.870.000.000.00-500.00%
MSFT240621P002900002023-03-27 9:38AM EDT290.0035.500.000.000.00-10200.00%
MSFT240621P002950002023-03-28 3:30PM EDT295.0038.700.000.000.00-1100.00%
MSFT240621P003000002023-03-24 1:28PM EDT300.0041.200.000.000.00-1500.00%
MSFT240621P003050002023-03-24 2:22PM EDT305.0043.510.000.000.00-1100.00%
MSFT240621P003100002023-03-28 9:42AM EDT310.0048.830.000.000.00-1200.00%
MSFT240621P003150002023-03-22 11:10AM EDT315.0049.950.000.000.00-1000.00%
MSFT240621P003200002023-03-14 2:24PM EDT320.0065.750.000.000.00-200.00%
MSFT240621P003250002023-03-20 9:48AM EDT325.0060.000.000.000.00-200.00%
MSFT240621P003300002023-03-27 1:50PM EDT330.0060.350.000.000.00-200.00%
MSFT240621P003350002023-03-16 12:55PM EDT335.0065.500.000.000.00-200.00%
MSFT240621P003400002023-03-28 2:38PM EDT340.0070.700.000.000.00-200.00%
MSFT240621P003450002023-03-20 2:18PM EDT345.0076.590.000.000.00-200.00%
MSFT240621P003500002023-03-24 11:27AM EDT350.0075.550.000.000.00-400.00%
MSFT240621P003550002023-02-14 2:07PM EDT355.0084.0078.8082.350.00-2017.34%
MSFT240621P003600002023-03-23 11:06AM EDT360.0081.090.000.000.00-400.00%
MSFT240621P003650002022-11-11 10:46AM EDT365.00122.03117.60121.350.00-1048.20%
MSFT240621P003700002022-11-08 11:43AM EDT370.00138.25121.70126.000.00-1048.80%
MSFT240621P003750002023-03-20 2:18PM EDT375.00103.800.000.000.00-2000.00%
MSFT240621P003800002022-10-04 11:13AM EDT380.00130.87160.75164.750.00-2272.71%
MSFT240621P003850002022-11-03 1:44PM EDT385.00168.58128.00132.300.00-8043.70%
MSFT240621P003900002022-10-19 1:16PM EDT390.00155.25147.00151.000.00-18154.72%
MSFT240621P003950002022-10-19 1:16PM EDT395.00160.12152.00156.000.00-10055.52%
MSFT240621P004000002022-12-29 1:03PM EDT400.00159.41149.50154.350.00-2150.17%
MSFT240621P004050002022-10-19 1:13PM EDT405.00170.43162.00166.000.00-4057.07%
MSFT240621P004100002023-03-28 2:38PM EDT410.00136.900.000.000.00-200.00%
MSFT240621P004150002022-10-19 1:11PM EDT415.00180.11172.00176.000.00-2058.56%
MSFT240621P004200002022-11-04 1:20PM EDT420.00203.02163.00167.500.00-2249.05%
MSFT240621P004250002022-10-19 1:57PM EDT425.00190.22181.00186.000.00-6059.56%
MSFT240621P004300002023-03-17 11:07AM EDT430.00150.350.000.000.00-2000.00%
MSFT240621P004350002022-10-07 11:40AM EDT435.00198.69211.50216.000.00-2077.93%
MSFT240621P004400002022-10-07 11:42AM EDT440.00204.37216.50221.000.00-2078.61%
MSFT240621P004450002022-10-07 11:51AM EDT445.00209.30221.50226.000.00-1079.29%
MSFT240621P004500002022-09-27 1:08PM EDT450.00214.50221.00225.500.00-2075.40%
MSFT240621P004600002023-02-16 11:55AM EDT460.00194.00178.60182.350.00-330.00%