Mercado abrirá em 36 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
312,14-5,40 (-1,70%)
No fechamento: 04:00PM EDT
313,00 +0,86 (+0,28%)
Pré-Abertura: 08:24AM 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
MSFT240621C001100002023-08-29 2:50PM EDT110.00220.900.000.000.00-11,1180.00%
MSFT240621C001150002023-08-14 9:37AM EDT115.00209.00220.20223.050.00-1194143.09%
MSFT240621C001200002023-07-05 9:30AM EDT120.00219.60212.00214.750.00-1158129.61%
MSFT240621C001250002023-09-08 12:52PM EDT125.00212.000.000.000.00-13440.00%
MSFT240621C001300002023-09-21 10:17AM EDT130.00192.500.000.000.00-14940.00%
MSFT240621C001350002023-08-24 3:27PM EDT135.00191.11183.85188.100.00-6011884.71%
MSFT240621C001400002023-07-24 11:25AM EDT140.00208.65191.85194.250.00-2295111.26%
MSFT240621C001450002023-08-15 3:39PM EDT145.00181.82196.50199.800.00-55186128.39%
MSFT240621C001500002023-08-31 11:27AM EDT150.00182.890.000.000.00-14160.00%
MSFT240621C001550002023-08-14 10:09AM EDT155.00172.29182.60185.900.00-44269112.25%
MSFT240621C001600002023-07-13 9:52AM EDT160.00188.20165.00169.050.00-242784.16%
MSFT240621C001650002023-09-25 9:56AM EDT165.00157.050.000.000.00-11780.00%
MSFT240621C001700002023-08-15 1:35PM EDT170.00161.40173.00176.400.00-145257110.71%
MSFT240621C001750002023-09-01 3:53PM EDT175.00159.000.000.000.00-32130.00%
MSFT240621C001800002023-09-22 10:16AM EDT180.00145.740.000.000.00-11,7750.00%
MSFT240621C001850002023-08-15 3:44PM EDT185.00143.99158.75162.500.00-6917101.38%
MSFT240621C001900002023-07-07 11:16AM EDT190.00158.70144.00148.250.00-1059782.87%
MSFT240621C001950002023-08-22 12:07PM EDT195.00137.55130.25134.250.00-123965.22%
MSFT240621C002000002023-09-26 1:29PM EDT200.00121.000.000.000.00-82,4330.00%
MSFT240621C002050002023-07-28 9:30AM EDT205.00138.40126.05129.750.00-122069.32%
MSFT240621C002100002023-09-11 10:10AM EDT210.00136.050.000.000.00-51,7830.00%
MSFT240621C002150002023-09-25 10:03AM EDT215.00111.200.000.000.00-29590.00%
MSFT240621C002200002023-09-26 10:06AM EDT220.00103.940.000.000.00-54050.00%
MSFT240621C002250002023-09-26 2:26PM EDT225.0097.670.000.000.00-172800.00%
MSFT240621C002300002023-09-26 9:58AM EDT230.0094.960.000.000.00-18030.00%
MSFT240621C002350002023-09-15 10:13AM EDT235.00109.000.000.000.00-22640.00%
MSFT240621C002400002023-09-25 3:52PM EDT240.0089.450.000.000.00-27600.00%
MSFT240621C002450002023-09-25 10:03AM EDT245.0085.380.000.000.00-27220.00%
MSFT240621C002500002023-09-26 12:31PM EDT250.0077.300.000.000.00-21,9920.00%
MSFT240621C002550002023-09-22 2:26PM EDT255.0078.200.000.000.00-11,7170.00%
MSFT240621C002600002023-09-26 11:15AM EDT260.0069.100.000.000.00-19420.00%
MSFT240621C002650002023-09-26 10:47AM EDT265.0066.200.000.000.00-19020.00%
MSFT240621C002700002023-09-26 10:33AM EDT270.0062.000.000.000.00-52,3470.00%
MSFT240621C002750002023-09-26 9:31AM EDT275.0060.000.000.000.00-21,3270.00%
MSFT240621C002800002023-09-26 3:12PM EDT280.0054.600.000.000.00-42,7350.00%
MSFT240621C002850002023-09-26 10:12AM EDT285.0051.520.000.000.00-21,0360.00%
MSFT240621C002900002023-09-26 3:54PM EDT290.0047.630.000.000.00-42,1710.00%
MSFT240621C002950002023-09-22 3:51PM EDT295.0047.800.000.000.00-11,1550.00%
MSFT240621C003000002023-09-26 3:29PM EDT300.0040.680.000.000.00-602,9060.00%
MSFT240621C003050002023-09-26 10:56AM EDT305.0039.050.000.000.00-11,1280.00%
MSFT240621C003100002023-09-26 3:59PM EDT310.0036.310.000.000.00-1072,4180.00%
MSFT240621C003150002023-09-26 3:53PM EDT315.0033.000.000.000.00-77050.20%
MSFT240621C003200002023-09-26 1:44PM EDT320.0030.000.000.000.00-591,9420.78%
MSFT240621C003250002023-09-26 3:58PM EDT325.0028.200.000.000.00-661,4940.78%
MSFT240621C003300002023-09-26 3:46PM EDT330.0025.300.000.000.00-812,3581.56%
MSFT240621C003350002023-09-26 2:55PM EDT335.0022.950.000.000.00-2473,8661.56%
MSFT240621C003400002023-09-26 3:56PM EDT340.0021.520.000.000.00-1123,5141.56%
MSFT240621C003450002023-09-26 3:57PM EDT345.0019.600.000.000.00-82,0843.13%
MSFT240621C003500002023-09-26 3:50PM EDT350.0017.530.000.000.00-1035,3653.13%
MSFT240621C003550002023-09-26 2:00PM EDT355.0015.900.000.000.00-94,5403.13%
MSFT240621C003600002023-09-26 3:59PM EDT360.0014.850.000.000.00-1726,2103.13%
MSFT240621C003650002023-09-26 3:35PM EDT365.0012.700.000.000.00-354,0423.13%
MSFT240621C003700002023-09-26 1:10PM EDT370.0011.980.000.000.00-191,2633.13%
MSFT240621C003750002023-09-26 3:29PM EDT375.0010.380.000.000.00-831,9743.13%
MSFT240621C003800002023-09-26 3:29PM EDT380.009.300.000.000.00-702,6096.25%
MSFT240621C003850002023-09-26 11:51AM EDT385.008.650.000.000.00-502,4706.25%
MSFT240621C003900002023-09-26 2:36PM EDT390.007.490.000.000.00-211,5276.25%
MSFT240621C003950002023-09-26 10:41AM EDT395.007.000.000.000.00-67826.25%
MSFT240621C004000002023-09-26 3:02PM EDT400.005.950.000.000.00-1199,4116.25%
MSFT240621C004050002023-09-26 10:25AM EDT405.005.550.000.000.00-31,0886.25%
MSFT240621C004100002023-09-26 10:39AM EDT410.005.000.000.000.00-12,5826.25%
MSFT240621C004150002023-09-26 10:46AM EDT415.004.550.000.000.00-71,3426.25%
MSFT240621C004200002023-09-26 2:51PM EDT420.003.850.000.000.00-222,0416.25%
MSFT240621C004250002023-09-22 2:18PM EDT425.004.100.000.000.00-31,5836.25%
MSFT240621C004300002023-09-26 10:09AM EDT430.003.290.000.000.00-23,1476.25%
MSFT240621C004350002023-09-26 2:40PM EDT435.002.740.000.000.00-31,1496.25%
MSFT240621C004400002023-09-26 1:07PM EDT440.002.560.000.000.00-11,6156.25%
MSFT240621C004450002023-09-25 2:56PM EDT445.002.460.000.000.00-14286.25%
MSFT240621C004500002023-09-26 1:48PM EDT450.002.000.000.000.00-21,6216.25%
MSFT240621C004550002023-09-26 3:34PM EDT455.001.790.000.000.00-14286.25%
MSFT240621C004600002023-09-26 10:01AM EDT460.001.770.000.000.00-47,8056.25%
MSFT240621C004650002023-09-26 1:34PM EDT465.001.490.000.000.00-21,20012.50%
MSFT240621C004700002023-09-21 2:34PM EDT470.001.770.000.000.00-776212.50%
MSFT240621C004750002023-09-26 3:51PM EDT475.001.230.000.000.00-1329812.50%
MSFT240621C004800002023-09-25 10:53AM EDT480.001.250.000.000.00-31,83212.50%
MSFT240621C004850002023-09-22 10:25AM EDT485.001.280.000.000.00-128912.50%
MSFT240621C004900002023-09-26 2:28PM EDT490.000.920.000.000.00-669412.50%
MSFT240621C004950002023-09-25 2:54PM EDT495.000.940.000.000.00-31,06912.50%
MSFT240621C005000002023-09-26 3:59PM EDT500.000.790.000.000.00-316,52712.50%
MSFT240621C005050002023-09-20 10:40AM EDT505.000.990.000.000.00-245812.50%
MSFT240621C005100002023-09-26 2:46PM EDT510.000.630.000.000.00-127012.50%
MSFT240621C005150002023-09-18 2:00PM EDT515.000.810.000.000.00-51312.50%
MSFT240621C005200002023-09-20 10:44AM EDT520.000.750.000.000.00-4218812.50%
MSFT240621C005250002023-09-18 3:21PM EDT525.000.700.000.000.00-1618112.50%
MSFT240621C005300002023-09-14 11:29AM EDT530.000.900.000.000.00-527812.50%
MSFT240621C005350002023-09-20 3:57PM EDT535.000.530.000.000.00-230512.50%
MSFT240621C005400002023-09-25 2:17PM EDT540.000.450.000.000.00-121,34012.50%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240621P001100002023-09-26 3:56PM EDT110.000.130.000.000.00-65,05425.00%
MSFT240621P001150002023-09-22 9:30AM EDT115.000.130.000.000.00-12,80125.00%
MSFT240621P001200002023-09-22 3:11PM EDT120.000.170.000.000.00-255,49225.00%
MSFT240621P001250002023-09-26 2:48PM EDT125.000.190.000.000.00-43,44925.00%
MSFT240621P001300002023-09-22 9:30AM EDT130.000.230.000.000.00-101,40925.00%
MSFT240621P001350002023-09-14 1:22PM EDT135.000.170.000.000.00-487425.00%
MSFT240621P001400002023-09-22 11:07AM EDT140.000.300.000.000.00-22,01425.00%
MSFT240621P001450002023-09-19 1:54PM EDT145.000.280.000.000.00-284812.50%
MSFT240621P001500002023-09-22 12:50PM EDT150.000.380.000.000.00-12,34212.50%
MSFT240621P001550002023-08-31 2:09PM EDT155.000.470.000.000.00-111,15312.50%
MSFT240621P001600002023-09-26 3:11PM EDT160.000.660.000.000.00-92,81512.50%
MSFT240621P001650002023-09-15 3:20PM EDT165.000.500.000.000.00-13,55712.50%
MSFT240621P001700002023-09-26 9:55AM EDT170.000.800.000.000.00-11,50912.50%
MSFT240621P001750002023-09-26 3:51PM EDT175.001.020.000.000.00-179512.50%
MSFT240621P001800002023-09-26 3:39PM EDT180.001.200.000.000.00-61,96312.50%
MSFT240621P001850002023-09-26 3:11PM EDT185.001.370.000.000.00-280212.50%
MSFT240621P001900002023-09-26 3:51PM EDT190.001.580.000.000.00-881812.50%
MSFT240621P001950002023-09-26 3:50PM EDT195.001.810.000.000.00-32,18212.50%
MSFT240621P002000002023-09-26 3:18PM EDT200.002.080.000.000.00-85,34312.50%
MSFT240621P002050002023-09-25 2:16PM EDT205.002.000.000.000.00-12,49212.50%
MSFT240621P002100002023-09-26 3:13PM EDT210.002.700.000.000.00-24,58712.50%
MSFT240621P002150002023-09-26 3:13PM EDT215.003.070.000.000.00-44,2186.25%
MSFT240621P002200002023-09-26 10:10AM EDT220.003.250.000.000.00-32,5556.25%
MSFT240621P002250002023-09-26 3:57PM EDT225.003.920.000.000.00-42,3816.25%
MSFT240621P002300002023-09-26 3:57PM EDT230.004.420.000.000.00-73,5096.25%
MSFT240621P002350002023-09-26 3:35PM EDT235.005.050.000.000.00-411,1036.25%
MSFT240621P002400002023-09-26 11:16AM EDT240.005.490.000.000.00-42,8726.25%
MSFT240621P002450002023-09-26 1:17PM EDT245.006.060.000.000.00-821,9226.25%
MSFT240621P002500002023-09-26 11:15AM EDT250.006.940.000.000.00-17,7956.25%
MSFT240621P002550002023-09-22 11:50AM EDT255.006.450.000.000.00-91,4216.25%
MSFT240621P002600002023-09-26 11:30AM EDT260.008.870.000.000.00-102,2723.13%
MSFT240621P002650002023-09-26 3:04PM EDT265.0010.150.000.000.00-61,9673.13%
MSFT240621P002700002023-09-26 3:25PM EDT270.0011.300.000.000.00-556,4883.13%
MSFT240621P002750002023-09-26 3:25PM EDT275.0012.600.000.000.00-244,9043.13%
MSFT240621P002800002023-09-26 3:54PM EDT280.0013.700.000.000.00-713,3303.13%
MSFT240621P002850002023-09-26 3:46PM EDT285.0015.350.000.000.00-21,6253.13%
MSFT240621P002900002023-09-26 12:04PM EDT290.0016.520.000.000.00-322,8301.56%
MSFT240621P002950002023-09-26 3:39PM EDT295.0018.780.000.000.00-52,1301.56%
MSFT240621P003000002023-09-26 3:59PM EDT300.0020.050.000.000.00-475,4130.78%
MSFT240621P003050002023-09-26 3:14PM EDT305.0022.440.000.000.00-21,2480.78%
MSFT240621P003100002023-09-26 3:14PM EDT310.0024.610.000.000.00-123,8540.20%
MSFT240621P003150002023-09-26 2:33PM EDT315.0026.550.000.000.00-39110.00%
MSFT240621P003200002023-09-26 10:13AM EDT320.0028.130.000.000.00-71,7340.00%
MSFT240621P003250002023-09-26 3:23PM EDT325.0032.100.000.000.00-171,6240.00%
MSFT240621P003300002023-09-26 3:27PM EDT330.0034.810.000.000.00-422,0360.00%
MSFT240621P003350002023-09-26 12:24PM EDT335.0036.300.000.000.00-91,6530.00%
MSFT240621P003400002023-09-25 12:39PM EDT340.0036.750.000.000.00-42,3130.00%
MSFT240621P003450002023-09-26 2:53PM EDT345.0043.700.000.000.00-114530.00%
MSFT240621P003500002023-09-26 2:22PM EDT350.0046.350.000.000.00-22,8440.00%
MSFT240621P003550002023-09-26 11:28AM EDT355.0050.050.000.000.00-68120.00%
MSFT240621P003600002023-09-25 9:33AM EDT360.0050.190.000.000.00-12860.00%
MSFT240621P003650002023-08-25 1:54PM EDT365.0051.6051.9053.850.00-1452012.11%
MSFT240621P003700002023-09-26 3:43PM EDT370.0062.200.000.000.00-52980.00%
MSFT240621P003750002023-09-25 2:20PM EDT375.0061.450.000.000.00-22920.00%
MSFT240621P003800002023-09-26 9:59AM EDT380.0068.120.000.000.00-26870.00%
MSFT240621P003850002023-09-20 2:27PM EDT385.0061.100.000.000.00-21830.00%
MSFT240621P003900002023-09-26 9:58AM EDT390.0077.080.000.000.00-11010.00%
MSFT240621P003950002023-09-26 11:59AM EDT395.0083.340.000.000.00-22860.00%
MSFT240621P004000002023-09-26 2:40PM EDT400.0089.500.000.000.00-9810.00%
MSFT240621P004050002023-09-19 3:33PM EDT405.0077.450.000.000.00-4140.00%
MSFT240621P004100002023-09-25 3:17PM EDT410.0095.750.000.000.00-17200.00%
MSFT240621P004150002023-09-14 11:42AM EDT415.0076.860.000.000.00-310.00%
MSFT240621P004200002023-09-14 11:02AM EDT420.0079.730.000.000.00-52010.00%
MSFT240621P004250002023-07-24 2:09PM EDT425.0082.4496.3599.900.00-1200.00%
MSFT240621P004300002023-09-22 9:46AM EDT430.00110.810.000.000.00-100.00%
MSFT240621P004350002023-08-16 3:12PM EDT435.00112.15103.30106.050.00-29000.00%
MSFT240621P004400002023-08-15 12:14PM EDT440.00116.7699.15103.000.00-200.00%
MSFT240621P004450002023-08-04 1:11PM EDT445.00112.07114.35118.350.00-200.00%
MSFT240621P004500002023-08-07 10:44AM EDT450.00120.18115.80118.950.00-200.00%
MSFT240621P004550002023-09-25 2:27PM EDT455.00139.000.000.000.00-200.00%
MSFT240621P004600002023-09-26 9:57AM EDT460.00146.350.000.000.00-250.00%
MSFT240621P004650002023-09-22 9:46AM EDT465.00145.770.000.000.00-100.00%
MSFT240621P004700002023-08-29 12:59PM EDT470.00142.090.000.000.00-200.00%
MSFT240621P004750002023-07-26 3:13PM EDT475.00138.35149.80154.000.00-5400.00%
MSFT240621P004800002023-09-14 10:57AM EDT480.00140.100.000.000.00-8200.00%
MSFT240621P004850002023-07-26 12:57PM EDT485.00149.42159.85163.950.00-5800.00%
MSFT240621P004900002023-07-26 12:50PM EDT490.00155.19164.75169.050.00-200.00%
MSFT240621P004950002023-07-13 10:47AM EDT495.00153.72172.25176.600.00-200.00%
MSFT240621P005000002023-09-14 11:01AM EDT500.00159.930.000.000.00-39410.00%
MSFT240621P005050002023-09-14 11:02AM EDT505.00164.680.000.000.00--00.00%
MSFT240621P005150002023-09-14 11:42AM EDT515.00176.540.000.000.00--00.00%
MSFT240621P005250002023-09-19 3:33PM EDT525.00197.220.000.000.00--00.00%
MSFT240621P005400002023-09-25 2:39PM EDT540.00223.900.000.000.00-200.00%