Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
286,15-4,02 (-1,39%)
No fechamento: 04:00PM EDT
285,18 -0,97 (-0,34%)
Pós-fechamento: 07:48PM 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
MSFT240621C001250002022-08-19 11:05AM EDT125.00166.00165.50170.00-5.60-3.26%12154.49%
MSFT240621C001300002022-08-17 2:35PM EDT130.00170.00161.00165.500.00-3010753.25%
MSFT240621C001400002022-08-19 12:52PM EDT140.00155.03152.55157.00-4.97-3.11%215751.64%
MSFT240621C001450002022-08-15 9:48AM EDT145.00154.25148.00152.500.00-21550.39%
MSFT240621C001500002022-08-19 10:26AM EDT150.00147.40144.00148.50-4.60-3.03%227249.91%
MSFT240621C001550002022-08-10 1:06PM EDT155.00143.00139.60144.500.00-23949.36%
MSFT240621C001600002022-08-15 9:51AM EDT160.00141.32136.15139.850.00-303547.89%
MSFT240621C001650002022-08-18 2:34PM EDT165.00137.66131.70135.800.00-42647.22%
MSFT240621C001700002022-08-18 2:51PM EDT170.00133.43127.60131.850.00-81646.65%
MSFT240621C001750002022-08-15 9:49AM EDT175.00128.63123.55128.000.00-121546.15%
MSFT240621C001800002022-08-19 9:50AM EDT180.00121.95119.55123.90-2.84-2.28%43445.32%
MSFT240621C001850002022-08-18 3:57PM EDT185.00121.20116.25119.150.00-110543.76%
MSFT240621C001900002022-08-16 2:51PM EDT190.00118.00112.60115.900.00-112743.82%
MSFT240621C001950002022-08-01 11:14AM EDT195.00103.00108.85111.100.00-21042.22%
MSFT240621C002000002022-08-19 11:09AM EDT200.00106.00105.40107.00-3.40-3.11%731641.34%
MSFT240621C002050002022-08-16 11:12AM EDT205.00106.00101.30104.450.00-15841.91%
MSFT240621C002100002022-08-11 10:21AM EDT210.00102.0097.00100.600.00-923141.19%
MSFT240621C002150002022-08-11 3:44PM EDT215.0094.0093.4097.350.00-231640.96%
MSFT240621C002200002022-08-17 12:11PM EDT220.0096.0090.3593.700.00-23140.34%
MSFT240621C002250002022-08-10 11:42AM EDT225.0088.9186.9090.250.00-223439.86%
MSFT240621C002300002022-08-19 12:08PM EDT230.0084.6883.1586.85-3.21-3.65%48739.38%
MSFT240621C002350002022-08-15 9:48AM EDT235.0084.3880.3582.850.00-26338.38%
MSFT240621C002400002022-08-19 11:02AM EDT240.0078.5076.7580.25-3.10-3.80%232938.45%
MSFT240621C002450002022-08-18 2:34PM EDT245.0078.3473.7076.000.00-411237.22%
MSFT240621C002500002022-08-19 10:27AM EDT250.0072.5070.8573.55-2.59-3.45%11,07037.31%
MSFT240621C002550002022-08-19 1:31PM EDT255.0068.5066.8070.80-3.50-4.86%218437.12%
MSFT240621C002600002022-08-18 11:15AM EDT260.0068.9264.4567.700.00-366636.63%
MSFT240621C002650002022-08-19 3:55PM EDT265.0062.2561.3064.85-3.25-4.96%144836.28%
MSFT240621C002700002022-08-16 1:39PM EDT270.0063.3658.6062.200.00-449836.03%
MSFT240621C002750002022-08-19 12:15PM EDT275.0057.2056.5559.75-2.17-3.66%455135.86%
MSFT240621C002800002022-08-19 2:21PM EDT280.0054.2453.6056.80-4.26-7.28%1589635.32%
MSFT240621C002850002022-08-19 3:58PM EDT285.0051.6250.8053.75-3.58-6.49%1541334.68%
MSFT240621C002900002022-08-19 3:45PM EDT290.0048.4048.5551.95-4.45-8.42%24878234.82%
MSFT240621C002950002022-08-19 11:29AM EDT295.0047.5546.0047.70-2.25-4.52%736533.31%
MSFT240621C003000002022-08-19 1:29PM EDT300.0045.0043.9046.55-2.85-5.96%41,31633.79%
MSFT240621C003050002022-08-17 1:15PM EDT305.0045.5041.7044.250.00-121333.48%
MSFT240621C003100002022-08-19 3:06PM EDT310.0040.0039.0041.90-3.10-7.19%241533.09%
MSFT240621C003150002022-08-18 1:47PM EDT315.0040.8236.7540.000.00-115232.95%
MSFT240621C003200002022-08-19 3:55PM EDT320.0035.5034.5537.85-3.17-8.20%61,56832.61%
MSFT240621C003250002022-08-19 9:54AM EDT325.0034.6733.4034.75-1.50-4.15%541231.61%
MSFT240621C003300002022-08-18 10:49AM EDT330.0034.4530.8033.650.00-3030231.87%
MSFT240621C003350002022-08-17 3:44PM EDT335.0032.9029.5032.000.00-6950631.72%
MSFT240621C003400002022-08-17 3:44PM EDT340.0031.1026.3030.250.00-7634431.48%
MSFT240621C003450002022-08-19 3:39PM EDT345.0027.0025.6028.65-1.00-3.57%130731.29%
MSFT240621C003500002022-08-19 12:59PM EDT350.0025.8023.9526.90-1.20-4.44%361,29230.96%
MSFT240621C003550002022-08-19 10:59AM EDT355.0023.8522.2025.80-1.65-6.47%25831.03%
MSFT240621C003600002022-08-15 2:02PM EDT360.0024.3020.1524.000.00-11212630.59%
MSFT240621C003650002022-08-12 12:53PM EDT365.0021.4019.4522.550.00-17030.34%
MSFT240621C003700002022-08-19 12:03PM EDT370.0019.5018.1021.60-1.25-6.02%322230.40%
MSFT240621C003750002022-08-18 2:33PM EDT375.0020.1018.0520.050.00-41,39930.00%
MSFT240621C003800002022-08-19 11:16AM EDT380.0017.7016.6519.05-0.40-2.21%4029829.96%
MSFT240621C003850002022-08-16 3:33PM EDT385.0017.5014.5018.050.00-11,40729.89%
MSFT240621C003900002022-08-09 10:34AM EDT390.0013.9014.4016.850.00-28729.63%
MSFT240621C003950002022-08-18 10:25AM EDT395.0015.4513.8515.450.00-2132629.17%
MSFT240621C004000002022-08-19 2:43PM EDT400.0013.6512.0015.00-1.25-8.39%463,30029.42%
MSFT240621C004050002022-08-18 10:25AM EDT405.0013.5011.2013.950.00-155929.16%
MSFT240621C004100002022-08-15 10:40AM EDT410.0012.2510.1013.500.00-18829.35%
MSFT240621C004150002022-08-15 10:25AM EDT415.0011.359.4012.600.00-4429.15%
MSFT240621C004200002022-08-15 10:40AM EDT420.0010.458.5512.35+0.55+5.56%14029.47%
MSFT240621C004250002022-08-16 1:59PM EDT425.0010.008.0011.500.00-166029.25%
MSFT240621C004300002022-08-10 12:12PM EDT430.009.478.1511.000.00-191529.32%
MSFT240621C004350002022-08-10 12:12PM EDT435.008.916.0010.500.00-11929.35%
MSFT240621C004400002022-08-19 12:38PM EDT440.007.885.5010.00-0.22-2.72%108829.37%
MSFT240621C004450002022-08-04 12:19PM EDT445.006.935.009.500.00-213629.36%
MSFT240621C004500002022-08-19 12:38PM EDT450.006.936.308.20-0.57-7.60%1058628.51%
MSFT240621C004600002022-08-19 3:01PM EDT460.006.105.457.25-0.60-8.96%2144,07128.37%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240621P001250002022-08-19 2:55PM EDT125.002.001.413.10-0.20-9.09%1371,44741.05%
MSFT240621P001300002022-08-16 3:04PM EDT130.002.270.873.500.00-486740.49%
MSFT240621P001350002022-07-27 11:28AM EDT135.003.651.563.900.00-4439.86%
MSFT240621P001400002022-08-03 2:22PM EDT140.003.201.894.000.00-16038.45%
MSFT240621P001450002022-08-15 2:57PM EDT145.003.202.854.800.00-221138.66%
MSFT240621P001500002022-08-18 3:56PM EDT150.003.802.675.300.00-301,16638.07%
MSFT240621P001550002022-08-17 2:00PM EDT155.005.363.355.100.00-1025636.09%
MSFT240621P001600002022-08-16 2:24PM EDT160.004.503.956.000.00-14735636.23%
MSFT240621P001650002022-08-15 2:02PM EDT165.005.005.006.700.00-979135.87%
MSFT240621P001700002022-08-19 1:03PM EDT170.006.304.906.45+0.61+10.72%5631933.94%
MSFT240621P001750002022-08-17 11:29AM EDT175.006.256.357.350.00-31732733.84%
MSFT240621P001800002022-08-17 2:44PM EDT180.006.856.509.000.00-715634.67%
MSFT240621P001850002022-08-19 3:54PM EDT185.008.507.209.80+0.58+7.32%7238034.19%
MSFT240621P001900002022-08-19 2:58PM EDT190.009.358.109.40+0.56+6.37%7231632.17%
MSFT240621P001950002022-08-19 1:50PM EDT195.0010.208.6510.25+0.60+6.25%2736231.73%
MSFT240621P002000002022-08-19 11:21AM EDT200.0011.0010.0011.20+0.50+4.76%72,93631.34%
MSFT240621P002050002022-08-16 12:26PM EDT205.0010.8510.4012.400.00-1937031.16%
MSFT240621P002100002022-08-19 12:32PM EDT210.0012.9411.2013.25+1.14+9.66%250730.54%
MSFT240621P002150002022-08-17 3:50PM EDT215.0013.0513.0014.900.00-1011030.66%
MSFT240621P002200002022-08-18 11:26AM EDT220.0014.5513.4515.550.00-21,49929.76%
MSFT240621P002250002022-08-16 12:54PM EDT225.0015.0014.9516.750.00-621,16729.33%
MSFT240621P002300002022-08-19 10:27AM EDT230.0017.6015.8019.55+2.27+14.81%842130.21%
MSFT240621P002350002022-08-18 3:10PM EDT235.0018.1317.3520.650.00-145129.55%
MSFT240621P002400002022-08-18 11:27AM EDT240.0019.7019.9522.500.00-333529.45%
MSFT240621P002450002022-08-19 11:32AM EDT245.0022.2820.5024.10+1.58+7.63%590729.08%
MSFT240621P002500002022-08-19 1:42PM EDT250.0023.5022.6025.70+1.10+4.91%269428.66%
MSFT240621P002550002022-08-18 12:46PM EDT255.0024.1424.1527.300.00-116328.19%
MSFT240621P002600002022-08-19 9:54AM EDT260.0027.6025.5029.15+1.73+6.69%581427.85%
MSFT240621P002650002022-08-18 1:01PM EDT265.0027.7527.6030.700.00-2215127.25%
MSFT240621P002700002022-08-19 11:21AM EDT270.0031.4029.8531.60+2.00+6.80%131626.15%
MSFT240621P002750002022-08-19 1:26PM EDT275.0033.1031.3035.15+1.15+3.60%18026.80%
MSFT240621P002800002022-08-19 1:26PM EDT280.0035.2034.0036.70+1.70+5.07%11,36626.04%
MSFT240621P002850002022-08-19 3:53PM EDT285.0037.1935.7038.90+2.69+7.80%118425.66%
MSFT240621P002900002022-08-19 9:54AM EDT290.0040.2738.1041.45+3.85+10.57%511725.46%
MSFT240621P002950002022-08-15 12:48PM EDT295.0038.6140.4544.200.00-24025.32%
MSFT240621P003000002022-08-19 1:08PM EDT300.0044.0542.9046.15+1.10+2.56%1051824.60%
MSFT240621P003050002022-08-09 10:28AM EDT305.0050.3045.5549.200.00-21724.53%
MSFT240621P003100002022-08-18 11:22AM EDT310.0048.0048.7551.350.00-1218323.83%
MSFT240621P003150002022-08-18 3:52PM EDT315.0050.2450.9053.550.00-32423.09%
MSFT240621P003200002022-08-16 12:29PM EDT320.0051.8554.6555.850.00-4230422.34%
MSFT240621P003250002022-08-03 9:57AM EDT325.0062.5057.1060.650.00-7555323.18%
MSFT240621P003300002022-08-18 9:57AM EDT330.0059.1559.7562.750.00-268822.16%
MSFT240621P003350002022-07-15 11:08AM EDT335.0084.5260.6562.800.00-3014419.59%
MSFT240621P003400002022-08-12 1:18PM EDT340.0065.7066.3569.900.00-218421.92%
MSFT240621P003450002022-08-18 10:03AM EDT345.0069.3569.8572.600.00-4421.07%
MSFT240621P003500002022-08-12 1:18PM EDT350.0072.1572.8076.500.00-614621.02%
MSFT240621P003550002022-07-06 2:20PM EDT355.0097.0479.4583.100.00-1922.96%
MSFT240621P003600002022-08-05 10:00AM EDT360.0086.0080.0083.400.00-12719.99%
MSFT240621P003700002022-08-11 3:15PM EDT370.0089.5787.5091.350.00-2919.51%
MSFT240621P003750002022-05-27 10:07AM EDT375.00108.83109.85113.450.00-1533.25%
MSFT240621P003800002022-07-27 3:44PM EDT380.00113.2095.9099.200.00-47518.58%
MSFT240621P003850002022-08-15 9:51AM EDT385.0099.36100.25102.550.00-2217.23%
MSFT240621P003900002022-08-05 1:35PM EDT390.00110.20104.80107.300.00-131517.43%
MSFT240621P003950002022-04-04 2:28PM EDT395.0096.20110.00114.500.00--1020.54%
MSFT240621P004000002022-08-17 11:16AM EDT400.00111.50113.70116.350.00-1617.04%
MSFT240621P004050002022-06-06 2:38PM EDT405.00138.07139.35142.100.00--136.25%
MSFT240621P004200002022-08-08 11:07AM EDT420.00136.75132.15135.700.00-2117.66%
MSFT240621P004250002022-08-03 11:53AM EDT425.00144.67136.95140.650.00-2017.98%
MSFT240621P004300002022-08-15 9:51AM EDT430.00140.98141.80145.600.00-2018.28%
MSFT240621P004350002022-07-19 9:52AM EDT435.00181.16142.00146.050.00--00.00%
MSFT240621P004450002022-07-19 9:52AM EDT445.00191.19152.00156.000.00-2500.00%
MSFT240621P004500002022-07-22 1:34PM EDT450.00190.79161.50165.900.00-1020.43%
MSFT240621P004600002022-07-22 10:35AM EDT460.00197.60171.50176.000.00-2221.38%