Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
417,32+0,90 (+0,22%)
No fechamento: 04:00PM EDT
417,11 -0,21 (-0,05%)
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
MSFT240621C001100002024-02-29 2:11PM EDT110.00300.24306.50310.350.00-11,131129.61%
MSFT240621C001150002023-10-13 12:36PM EDT115.00216.35254.70258.950.00-11930.00%
MSFT240621C001200002024-02-15 3:55PM EDT120.00287.50295.55299.650.00-2157100.49%
MSFT240621C001250002024-02-15 3:53PM EDT125.00282.59290.75295.000.00-4343106.35%
MSFT240621C001300002024-02-21 10:53AM EDT130.00269.61286.50290.500.00-1494115.28%
MSFT240621C001350002024-02-15 3:26PM EDT135.00272.50280.90285.200.00-28104103.83%
MSFT240621C001400002024-02-15 3:33PM EDT140.00267.50275.85280.000.00-1427398.00%
MSFT240621C001450002024-02-16 4:55PM EDT145.00261.13271.00275.050.00-218797.12%
MSFT240621C001500002024-03-11 2:00PM EDT150.00255.90267.00270.800.00-1416107.10%
MSFT240621C001550002024-02-15 3:48PM EDT155.00253.55261.20265.500.00-1426096.80%
MSFT240621C001600002024-02-15 3:58PM EDT160.00248.11256.15260.350.00-7036192.43%
MSFT240621C001650002024-02-13 4:24PM EDT165.00242.23260.10264.500.00-29156147.99%
MSFT240621C001700002024-01-29 10:49AM EDT170.00240.00237.85241.400.00-12580.00%
MSFT240621C001750002024-02-13 4:25PM EDT175.00232.39250.00254.600.00-2218139.82%
MSFT240621C001800002024-01-31 4:59PM EDT180.00219.80235.85239.750.00-51,77574.32%
MSFT240621C001850002024-02-22 4:06PM EDT185.00228.96232.50236.500.00-290692.19%
MSFT240621C001900002024-02-08 4:04PM EDT190.00225.95217.40220.100.00-205960.00%
MSFT240621C001950002024-02-09 4:16PM EDT195.00227.38212.90215.450.00-12390.00%
MSFT240621C002000002024-03-11 1:25PM EDT200.00207.10218.00221.700.00-12,41286.80%
MSFT240621C002050002024-02-09 10:53AM EDT205.00214.43202.85205.900.00-302470.00%
MSFT240621C002100002024-03-13 11:48AM EDT210.00206.47208.55211.600.00-11,76683.18%
MSFT240621C002150002024-03-14 3:26PM EDT215.00210.65203.00206.850.00-31,00079.76%
MSFT240621C002200002024-03-11 10:12AM EDT220.00184.95198.95201.950.00-139880.44%
MSFT240621C002250002024-03-05 11:33AM EDT225.00181.05193.15197.100.00-227576.18%
MSFT240621C002300002024-03-14 9:30AM EDT230.00192.85188.95192.100.00-173376.04%
MSFT240621C002350002024-03-13 1:53PM EDT235.00184.00184.10187.250.00-130674.46%
MSFT240621C002400002024-03-14 10:07AM EDT240.00186.34179.20182.300.00-563572.51%
MSFT240621C002450002024-03-14 3:18PM EDT245.00181.64174.15177.400.00-274070.36%
MSFT240621C002500002024-03-15 1:15PM EDT250.00167.00168.55172.650.00-101,88167.31%
MSFT240621C002550002024-03-18 3:51PM EDT255.00167.21164.20167.55+2.71+1.65%11,70266.37%
MSFT240621C002600002024-03-18 11:27AM EDT260.00162.16159.40162.70-6.29-3.73%182364.94%
MSFT240621C002650002024-03-14 2:32PM EDT265.00164.58154.55157.800.00-491863.30%
MSFT240621C002700002024-03-15 12:00PM EDT270.00149.38149.70152.950.00-32,28461.76%
MSFT240621C002750002024-03-12 3:57PM EDT275.00144.57144.95147.850.00-21,27359.92%
MSFT240621C002800002024-03-18 12:11PM EDT280.00142.54140.05143.20+4.27+3.09%12,42558.65%
MSFT240621C002850002024-03-18 11:58AM EDT285.00138.20134.50138.35+13.28+10.63%31,05955.87%
MSFT240621C002900002024-03-14 9:36AM EDT290.00136.00130.40133.450.00-12,02355.52%
MSFT240621C002950002024-03-18 9:58AM EDT295.00127.40124.70128.70+13.19+11.55%11,11252.75%
MSFT240621C003000002024-03-18 1:00PM EDT300.00122.35120.00123.80+2.35+1.96%1452,82351.37%
MSFT240621C003050002024-03-15 2:30PM EDT305.00114.72115.05118.950.00-21,24455.08%
MSFT240621C003100002024-03-15 3:00PM EDT310.00111.00110.15114.100.00-42,56853.33%
MSFT240621C003150002024-03-15 1:50PM EDT315.00104.55105.50109.300.00-271951.71%
MSFT240621C003200002024-03-18 11:27AM EDT320.00103.54100.60104.50+1.49+1.46%21,86250.07%
MSFT240621C003250002024-03-18 11:34AM EDT325.0099.4296.8099.60+2.77+2.87%41,43348.20%
MSFT240621C003300002024-03-18 1:05PM EDT330.0093.4591.0095.00+3.10+3.43%102,34546.99%
MSFT240621C003350002024-03-18 12:58PM EDT335.0089.0087.8590.35+1.10+1.25%103,81145.62%
MSFT240621C003400002024-03-18 10:51AM EDT340.0085.2583.2085.50+2.55+3.08%13,26943.82%
MSFT240621C003450002024-03-18 3:30PM EDT345.0081.0678.3579.50+1.56+1.96%31,85439.74%
MSFT240621C003500002024-03-18 2:39PM EDT350.0074.5073.9075.55+1.10+1.50%845,47839.73%
MSFT240621C003550002024-03-15 12:45PM EDT355.0066.9069.4071.150.00-194,40538.73%
MSFT240621C003600002024-03-18 3:50PM EDT360.0066.3064.9566.20+1.55+2.39%45,01636.71%
MSFT240621C003650002024-03-18 10:33AM EDT365.0064.0060.6561.65+4.65+7.83%13,98235.35%
MSFT240621C003700002024-03-18 1:36PM EDT370.0057.1556.3557.65+2.65+4.86%41,54134.80%
MSFT240621C003750002024-03-18 2:33PM EDT375.0053.8452.1553.50+2.55+4.97%14,37433.89%
MSFT240621C003800002024-03-18 3:19PM EDT380.0050.2047.7049.20+2.00+4.15%262,89832.66%
MSFT240621C003850002024-03-18 12:16PM EDT385.0045.9943.7545.25+2.84+6.58%12,68931.83%
MSFT240621C003900002024-03-18 2:44PM EDT390.0041.4040.3042.10+0.40+0.98%124,52831.94%
MSFT240621C003950002024-03-18 10:20AM EDT395.0039.4036.4537.75+2.64+7.18%41,22330.30%
MSFT240621C004000002024-03-18 3:57PM EDT400.0033.6533.3534.35+0.30+0.90%7213,40229.76%
MSFT240621C004050002024-03-18 11:57AM EDT405.0031.1430.0031.05+0.84+2.77%1811,99929.18%
MSFT240621C004100002024-03-18 3:44PM EDT410.0028.4327.1027.45+1.03+3.76%3044,28928.06%
MSFT240621C004150002024-03-18 3:55PM EDT415.0024.6524.2024.600.00-1303,71927.67%
MSFT240621C004200002024-03-18 3:57PM EDT420.0021.8021.6522.00-0.04-0.18%4814,07127.38%
MSFT240621C004250002024-03-18 3:56PM EDT425.0019.3519.1519.50-0.36-1.83%1043,94827.01%
MSFT240621C004300002024-03-18 3:53PM EDT430.0017.5117.0017.30+0.11+0.63%4105,37026.79%
MSFT240621C004350002024-03-18 11:19AM EDT435.0015.8514.9515.20+0.64+4.21%626,91726.50%
MSFT240621C004400002024-03-18 3:59PM EDT440.0013.1013.1013.35-0.30-2.24%2605,77326.30%
MSFT240621C004450002024-03-18 10:40AM EDT445.0012.3511.4511.70+0.60+5.11%451,38726.16%
MSFT240621C004500002024-03-18 3:57PM EDT450.0010.059.9010.20-0.30-2.90%5376,32826.01%
MSFT240621C004550002024-03-18 3:25PM EDT455.009.258.608.90+0.15+1.65%81,31525.93%
MSFT240621C004600002024-03-18 3:59PM EDT460.007.457.407.65-0.35-4.49%1,49610,27225.74%
MSFT240621C004650002024-03-18 3:58PM EDT465.006.426.406.65-0.33-4.89%3071,77525.72%
MSFT240621C004700002024-03-18 3:48PM EDT470.005.855.505.650.00-1712,66125.52%
MSFT240621C004750002024-03-18 3:58PM EDT475.004.724.704.90-0.21-4.26%701,28925.56%
MSFT240621C004800002024-03-18 3:48PM EDT480.004.334.004.20+0.18+4.34%1082,20025.53%
MSFT240621C004850002024-03-18 2:58PM EDT485.003.653.403.65+0.04+1.11%101,14625.62%
MSFT240621C004900002024-03-18 10:41AM EDT490.003.272.913.05+0.07+2.19%131,01825.45%
MSFT240621C004950002024-03-18 3:09PM EDT495.002.712.482.64+0.11+4.23%255,47925.55%
MSFT240621C005000002024-03-18 3:58PM EDT500.002.112.082.22-0.25-10.59%1,0857,78025.48%
MSFT240621C005050002024-03-18 10:00AM EDT505.001.951.801.90-0.08-3.94%21,33125.54%
MSFT240621C005100002024-03-18 3:37PM EDT510.001.671.541.68-0.05-2.91%7783025.79%
MSFT240621C005150002024-03-15 12:45PM EDT515.001.371.311.470.00-732725.98%
MSFT240621C005200002024-03-18 10:22AM EDT520.001.281.141.27+0.10+8.47%690726.09%
MSFT240621C005250002024-03-18 3:39PM EDT525.001.070.971.06-0.18-14.40%1830626.04%
MSFT240621C005300002024-03-18 1:31PM EDT530.000.900.830.96-0.05-5.26%459226.39%
MSFT240621C005350002024-03-18 12:07PM EDT535.000.790.700.84-0.10-11.24%2727326.56%
MSFT240621C005400002024-03-18 2:55PM EDT540.000.680.610.74-0.13-16.05%81,41026.77%
MSFT240621C005500002024-03-18 9:55AM EDT550.000.560.460.59-0.06-9.68%258527.27%
MSFT240621C005600002024-03-18 9:55AM EDT560.000.480.370.47-0.04-7.69%1635027.75%
MSFT240621C005700002024-03-15 1:42PM EDT570.000.350.270.400.00-1040428.44%
MSFT240621C005800002024-03-18 10:40AM EDT580.000.290.250.33-0.12-29.27%586528.98%
MSFT240621C006000002024-03-18 2:55PM EDT600.000.190.150.22-0.01-5.00%3252,24429.91%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240621P001100002024-03-15 11:42AM EDT110.000.010.000.010.00-15,31975.00%
MSFT240621P001150002024-03-14 3:26PM EDT115.000.010.000.000.00-42,81250.00%
MSFT240621P001200002024-01-30 12:09PM EDT120.000.020.000.020.00-15,47573.44%
MSFT240621P001250002024-02-21 3:35PM EDT125.000.020.000.060.00-13,44577.73%
MSFT240621P001300002024-02-21 4:30PM EDT130.000.010.000.020.00-71,32168.75%
MSFT240621P001350002024-02-21 4:29PM EDT135.000.010.000.060.00-581273.05%
MSFT240621P001400002024-03-15 11:16AM EDT140.000.020.000.020.00-62,09364.84%
MSFT240621P001450002024-02-23 4:28PM EDT145.000.010.000.050.00-183067.58%
MSFT240621P001500002024-03-13 10:25AM EDT150.000.030.000.050.00-22,56565.63%
MSFT240621P001550002024-03-15 11:16AM EDT155.000.050.000.070.00-241,06765.23%
MSFT240621P001600002024-03-15 11:16AM EDT160.000.050.010.070.00-84,13864.06%
MSFT240621P001650002024-03-15 11:10AM EDT165.000.050.000.080.00-23,68862.11%
MSFT240621P001700002024-03-15 11:07AM EDT170.000.040.010.080.00-11,55360.74%
MSFT240621P001750002024-02-07 12:59PM EDT175.000.040.000.080.00-180758.20%
MSFT240621P001800002024-03-12 3:33PM EDT180.000.050.020.090.00-12,64758.20%
MSFT240621P001850002024-03-13 10:26AM EDT185.000.060.000.090.00-21,28255.27%
MSFT240621P001900002024-02-27 10:46AM EDT190.000.040.010.100.00-3086054.69%
MSFT240621P001950002024-03-04 3:31PM EDT195.000.080.020.110.00-2052,27853.81%
MSFT240621P002000002024-03-14 3:48PM EDT200.000.050.060.110.00-275,52153.52%
MSFT240621P002050002024-02-23 1:28PM EDT205.000.060.010.140.00-22,45851.17%
MSFT240621P002100002024-03-06 10:42AM EDT210.000.140.020.130.00-104,98452.54%
MSFT240621P002150002024-02-13 1:26PM EDT215.000.100.010.310.00-102,29552.05%
MSFT240621P002200002024-03-12 12:43PM EDT220.000.090.040.160.00-22,48050.39%
MSFT240621P002250002024-03-14 10:28AM EDT225.000.090.060.170.00-2203,36349.12%
MSFT240621P002300002024-03-15 1:13PM EDT230.000.160.090.180.00-22,93147.85%
MSFT240621P002350002024-03-08 11:45AM EDT235.000.190.090.200.00-101,44246.83%
MSFT240621P002400002024-03-15 1:42PM EDT240.000.180.130.220.00-102,72945.80%
MSFT240621P002450002024-02-26 10:46AM EDT245.000.210.140.250.00-12,17644.97%
MSFT240621P002500002024-03-18 10:54AM EDT250.000.240.170.27-0.04-14.29%25,23743.85%
MSFT240621P002550002024-03-14 12:18PM EDT255.000.260.200.300.00-21,51342.90%
MSFT240621P002600002024-03-15 11:44AM EDT260.000.330.230.340.00-143,10442.09%
MSFT240621P002650002024-03-15 9:30AM EDT265.000.280.270.380.00-101,94441.21%
MSFT240621P002700002024-03-18 12:26PM EDT270.000.350.310.42+0.02+6.06%17,73640.26%
MSFT240621P002750002024-03-15 2:22PM EDT275.000.480.360.470.00-26,12739.40%
MSFT240621P002800002024-03-18 3:47PM EDT280.000.480.420.53-0.08-14.29%1014,52138.60%
MSFT240621P002850002024-03-14 2:51PM EDT285.000.500.470.580.00-11,67237.62%
MSFT240621P002900002024-03-18 1:47PM EDT290.000.600.540.64-0.08-11.76%83,59036.71%
MSFT240621P002950002024-03-18 12:07PM EDT295.000.670.610.73+0.07+11.67%272,33535.99%
MSFT240621P003000002024-03-18 3:25PM EDT300.000.730.690.81-0.11-13.10%237,95835.12%
MSFT240621P003050002024-03-15 3:03PM EDT305.000.960.780.910.00-22,07834.33%
MSFT240621P003100002024-03-18 12:33PM EDT310.000.940.880.99-0.12-11.32%24,51033.33%
MSFT240621P003150002024-03-18 2:22PM EDT315.001.020.991.11-0.24-19.05%31,04232.52%
MSFT240621P003200002024-03-18 10:55AM EDT320.001.181.111.26-0.25-17.48%444,36531.80%
MSFT240621P003250002024-03-18 11:27AM EDT325.001.291.261.37-0.23-15.13%252,37930.80%
MSFT240621P003300002024-03-18 2:57PM EDT330.001.481.471.55-0.12-7.50%523,75130.06%
MSFT240621P003350002024-03-18 2:45PM EDT335.001.671.641.76-0.34-16.92%44,80229.34%
MSFT240621P003400002024-03-18 1:39PM EDT340.001.941.882.03-0.20-9.35%563,67928.74%
MSFT240621P003450002024-03-18 1:05PM EDT345.002.192.132.26-0.35-13.78%22,16627.88%
MSFT240621P003500002024-03-18 2:38PM EDT350.002.412.482.59-0.41-14.54%5269,44827.23%
MSFT240621P003550002024-03-18 2:36PM EDT355.002.822.842.99-0.43-13.23%3474,32226.64%
MSFT240621P003600002024-03-18 2:55PM EDT360.003.153.303.45-0.60-16.00%1,1065,44826.06%
MSFT240621P003650002024-03-18 3:57PM EDT365.003.903.804.00-0.40-9.30%5083,17825.52%
MSFT240621P003700002024-03-18 3:59PM EDT370.004.554.454.65-0.50-9.90%682,79625.03%
MSFT240621P003750002024-03-18 3:56PM EDT375.005.255.205.40-0.70-11.76%453,09524.54%
MSFT240621P003800002024-03-18 3:32PM EDT380.005.776.056.25-1.13-16.38%473,42024.05%
MSFT240621P003850002024-03-18 12:39PM EDT385.006.857.057.30-0.95-12.18%143,57423.68%
MSFT240621P003900002024-03-18 3:55PM EDT390.008.308.208.45-0.64-7.16%1092,98423.25%
MSFT240621P003950002024-03-18 1:33PM EDT395.009.309.559.80-1.29-12.18%104,25622.89%
MSFT240621P004000002024-03-18 1:03PM EDT400.0011.0211.0511.30-0.98-8.17%324,46122.50%
MSFT240621P004050002024-03-18 3:56PM EDT405.0012.8412.8013.10-1.11-7.96%5312,80922.26%
MSFT240621P004100002024-03-18 3:40PM EDT410.0014.2014.7015.05-1.45-9.27%2133,30921.97%
MSFT240621P004150002024-03-18 3:50PM EDT415.0016.3516.8517.20-1.65-9.17%551,80521.67%
MSFT240621P004200002024-03-18 3:47PM EDT420.0019.1019.2519.55-1.15-5.68%941,79921.35%
MSFT240621P004250002024-03-18 3:50PM EDT425.0021.1521.8522.20-1.65-7.24%801,44621.14%
MSFT240621P004300002024-03-15 1:58PM EDT430.0026.7524.6024.950.00-5712720.78%
MSFT240621P004350002024-03-15 3:52PM EDT435.0028.6527.6028.000.00-111620.52%
MSFT240621P004400002024-03-18 11:59AM EDT440.0030.3029.8031.30+3.63+13.61%410720.31%
MSFT240621P004450002024-03-14 3:20PM EDT445.0030.5533.1534.950.00-145620.30%
MSFT240621P004500002024-03-14 3:19PM EDT450.0033.5536.8038.400.00-419119.73%
MSFT240621P004550002024-03-11 9:30AM EDT455.0052.8540.9542.200.00-113019.38%
MSFT240621P004600002024-03-15 3:53PM EDT460.0046.5243.9046.100.00-18618.86%
MSFT240621P004650002024-03-07 1:18PM EDT465.0048.8548.5550.45-8.45-14.75%57718.89%
MSFT240621P004700002024-03-18 9:54AM EDT470.0054.0053.1554.85-5.50-9.24%3318.77%
MSFT240621P004750002024-03-18 9:43AM EDT475.0057.9057.3559.05+4.48+8.39%2717.74%
MSFT240621P004800002024-02-08 12:31PM EDT480.0067.9571.8075.150.00-6038.81%
MSFT240621P004850002024-03-14 9:30AM EDT485.0065.5766.0069.150.00-1120.17%
MSFT240621P004900002024-03-18 10:30AM EDT490.0069.4370.9573.95-4.22-5.73%1120.51%
MSFT240621P004950002024-01-22 2:01PM EDT495.0098.6091.0094.650.00-1049.47%
MSFT240621P005000002024-03-14 9:45AM EDT500.0076.6280.8584.850.00-3125.37%
MSFT240621P005050002024-03-06 4:41PM EDT505.00103.0886.0089.100.00-2023.97%
MSFT240621P005100002024-01-12 4:09PM EDT510.00122.1088.1591.750.00-400.00%
MSFT240621P005150002023-09-14 11:42AM EDT515.00176.54185.00189.350.00--0143.48%
MSFT240621P005200002023-09-26 11:59AM EDT520.00208.26189.70194.000.00--0144.60%
MSFT240621P005250002023-10-26 11:50AM EDT525.00194.47146.20149.200.00-4087.65%
MSFT240621P005300002023-12-13 4:17PM EDT530.00157.03139.60143.350.00--074.93%
MSFT240621P005350002024-03-15 3:53PM EDT535.00118.53115.95119.050.00-2029.18%
MSFT240621P005400002024-03-18 3:35PM EDT540.00120.77120.80124.85-2.68-2.17%1333.02%
MSFT240621P005500002024-03-18 3:35PM EDT550.00130.78130.75134.85-2.73-2.04%1234.78%
MSFT240621P005600002024-03-14 3:52PM EDT560.00135.22140.70144.750.00-2036.12%
MSFT240621P005700002024-01-17 11:25AM EDT570.00183.85162.80165.600.00-2059.34%
MSFT240621P005800002024-03-18 3:28PM EDT580.00160.58160.90164.10+0.21+0.13%1136.60%
MSFT240621P006000002024-02-02 1:20PM EDT600.00188.97182.95186.350.00-1047.91%