Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
410,34-1,31 (-0,32%)
No fechamento: 04:00PM EST
409,80 -0,54 (-0,13%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240719C001900002024-02-01 1:13PM EST190.00217.45222.75225.600.00-2979.63%
MSFT240719C002000002024-01-11 2:53PM EST200.00189.25222.75225.600.00-11106.67%
MSFT240719C002500002024-02-14 9:46AM EST250.00162.12164.30167.250.00-1459.88%
MSFT240719C002600002024-02-02 2:19PM EST260.00157.50154.65158.150.00-22157.76%
MSFT240719C002700002024-02-08 11:00AM EST270.00151.60145.10147.700.00-413753.97%
MSFT240719C002750002024-02-20 3:56PM EST275.00133.25140.35142.900.00-2552.67%
MSFT240719C002800002024-02-20 3:56PM EST280.00128.45135.35138.900.00-24052.01%
MSFT240719C002850002024-02-06 10:05AM EST285.00126.54130.55134.000.00-1750.51%
MSFT240719C002900002024-02-13 3:35PM EST290.00122.06125.90128.600.00-375851.47%
MSFT240719C002950002024-02-12 10:29AM EST295.00129.39121.15123.650.00-15649.70%
MSFT240719C003000002024-02-22 3:46PM EST300.00118.78116.25119.100.00-49748.72%
MSFT240719C003050002024-02-16 10:06AM EST305.00107.50111.75115.000.00-214748.52%
MSFT240719C003100002024-02-22 10:02AM EST310.00108.00106.80110.350.00-334247.26%
MSFT240719C003150002024-02-22 3:59PM EST315.00104.65102.45105.650.00-24045.90%
MSFT240719C003200002024-02-21 9:33AM EST320.0088.3097.60100.000.00-111842.96%
MSFT240719C003250002024-02-14 10:50AM EST325.0090.4593.1095.450.00-15541.87%
MSFT240719C003300002024-02-21 9:49AM EST330.0077.7088.4590.850.00-17740.67%
MSFT240719C003350002024-02-23 1:30PM EST335.0084.6083.7087.15-1.44-1.67%58940.77%
MSFT240719C003400002024-02-23 2:21PM EST340.0080.1879.2582.65+0.78+0.98%29139.61%
MSFT240719C003450002024-02-23 9:30AM EST345.0080.6075.6576.50+13.75+20.57%113036.13%
MSFT240719C003500002024-02-22 1:43PM EST350.0071.9471.0072.100.00-1025635.12%
MSFT240719C003550002024-02-21 1:01PM EST355.0057.7566.1067.750.00-812634.12%
MSFT240719C003600002024-02-15 9:33AM EST360.0061.4162.1063.450.00-414133.13%
MSFT240719C003650002024-02-14 11:43AM EST365.0056.0957.9559.350.00-812832.32%
MSFT240719C003700002024-02-23 12:36PM EST370.0053.9853.7555.35-1.72-3.09%327531.56%
MSFT240719C003750002024-02-22 1:24PM EST375.0050.7550.1051.350.00-630430.71%
MSFT240719C003800002024-02-23 10:23AM EST380.0048.8046.7047.50+8.40+20.79%440229.95%
MSFT240719C003850002024-02-23 3:26PM EST385.0043.4242.7543.85+0.02+0.05%1043629.31%
MSFT240719C003900002024-02-23 3:57PM EST390.0040.1239.2540.30-0.53-1.30%5239728.66%
MSFT240719C003950002024-02-23 3:19PM EST395.0036.5235.9036.90-1.03-2.74%41,01928.06%
MSFT240719C004000002024-02-23 3:06PM EST400.0033.3032.7533.70-1.20-3.48%6422,84227.55%
MSFT240719C004050002024-02-23 3:55PM EST405.0030.4530.1530.50-1.00-3.18%1655326.91%
MSFT240719C004100002024-02-23 3:57PM EST410.0027.7027.3027.50-0.80-2.81%767,44026.34%
MSFT240719C004150002024-02-23 1:30PM EST415.0024.5024.6524.85-1.30-5.04%4363325.98%
MSFT240719C004200002024-02-23 3:39PM EST420.0022.4022.1522.45-0.92-3.95%1511,92025.71%
MSFT240719C004250002024-02-23 3:53PM EST425.0020.1719.8520.10-0.63-3.03%351,23625.36%
MSFT240719C004300002024-02-23 3:55PM EST430.0017.9317.7517.90-0.92-4.88%641,06425.01%
MSFT240719C004350002024-02-23 3:38PM EST435.0016.0015.8515.95-0.40-2.44%26237624.77%
MSFT240719C004400002024-02-23 3:59PM EST440.0014.2414.0514.20-0.63-4.24%1479024.58%
MSFT240719C004450002024-02-23 2:23PM EST445.0012.4012.4012.60-0.85-6.42%959624.40%
MSFT240719C004500002024-02-23 3:39PM EST450.0011.1510.9511.10-0.55-4.70%331,31424.20%
MSFT240719C004550002024-02-23 3:10PM EST455.009.509.609.75-0.87-8.39%749924.01%
MSFT240719C004600002024-02-23 3:58PM EST460.008.558.458.55-0.55-6.04%86826,55723.86%
MSFT240719C004650002024-02-23 3:00PM EST465.007.407.357.50-0.47-5.97%1735923.75%
MSFT240719C004700002024-02-23 3:36PM EST470.006.506.406.55-0.45-6.47%182,02423.64%
MSFT240719C004800002024-02-23 3:31PM EST480.004.804.804.95-0.48-9.09%282,41423.44%
MSFT240719C004900002024-02-23 11:04AM EST490.003.763.603.70-0.14-3.59%141,56723.27%
MSFT240719C005000002024-02-23 3:54PM EST500.002.752.682.77-0.30-9.84%271,14723.20%
MSFT240719C005200002024-02-23 3:14PM EST520.001.491.481.55-0.11-6.88%42,70423.21%
MSFT240719C005400002024-02-23 11:27AM EST540.000.920.830.89+0.01+1.10%1827623.45%
MSFT240719C005500002024-02-22 3:02PM EST550.000.790.630.69+0.04+5.33%131123.67%
MSFT240719C005600002024-02-22 1:59PM EST560.000.560.480.540.00-468023.91%
MSFT240719C005700002024-02-23 1:50PM EST570.000.400.370.43+0.10+33.33%1126824.21%
MSFT240719C005800002024-02-23 9:30AM EST580.000.400.300.34+0.04+11.11%256624.46%
MSFT240719C006000002024-02-23 12:52PM EST600.000.220.190.24-0.03-12.00%617425.32%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240719P001900002024-02-20 9:30AM EST190.000.070.020.080.00-212344.73%
MSFT240719P001950002024-02-20 1:12PM EST195.000.090.030.090.00-32143.85%
MSFT240719P002000002024-02-21 9:30AM EST200.000.100.040.100.00-17842.87%
MSFT240719P002100002024-02-23 9:30AM EST210.000.100.070.12-0.01-9.09%56341.02%
MSFT240719P002200002024-02-08 10:34AM EST220.000.140.100.16-0.02-12.50%15939.60%
MSFT240719P002300002024-02-16 3:50PM EST230.000.210.150.200.00-9429837.99%
MSFT240719P002400002024-02-20 1:26PM EST240.000.310.210.260.00-110136.62%
MSFT240719P002500002024-02-22 11:22AM EST250.000.310.290.34-0.03-8.82%11,13435.35%
MSFT240719P002600002024-02-20 1:01PM EST260.000.550.390.450.00-153634.16%
MSFT240719P002700002024-02-13 3:18PM EST270.000.720.520.580.00-520632.90%
MSFT240719P002750002024-02-22 3:50PM EST275.000.630.600.660.00-118032.30%
MSFT240719P002800002024-02-16 3:11PM EST280.000.820.680.730.00-112631.54%
MSFT240719P002850002024-02-21 10:20AM EST285.001.010.780.830.00-17230.96%
MSFT240719P002900002024-02-21 3:15PM EST290.001.200.890.940.00-122130.35%
MSFT240719P002950002024-02-23 10:25AM EST295.000.991.011.07-0.05-4.81%101,99829.79%
MSFT240719P003000002024-02-23 3:11PM EST300.001.191.141.19-0.05-4.03%8283729.09%
MSFT240719P003050002024-02-21 10:10AM EST305.001.711.301.370.00-312528.60%
MSFT240719P003100002024-02-23 3:45PM EST310.001.531.481.55-0.57-27.14%230928.02%
MSFT240719P003150002024-02-23 3:45PM EST315.001.701.681.76-0.49-22.37%116427.46%
MSFT240719P003200002024-02-23 11:53AM EST320.001.951.901.98-0.12-5.80%213626.86%
MSFT240719P003250002024-02-23 2:13PM EST325.002.202.162.25-0.12-5.17%450426.32%
MSFT240719P003300002024-02-23 10:17AM EST330.002.362.452.55-0.30-11.28%127725.77%
MSFT240719P003350002024-02-23 11:58AM EST335.002.852.782.89-1.11-28.03%142625.23%
MSFT240719P003400002024-02-23 10:27AM EST340.003.063.153.30-0.35-10.26%342524.74%
MSFT240719P003450002024-02-23 2:58PM EST345.003.653.603.750.00-988124.24%
MSFT240719P003500002024-02-23 2:55PM EST350.004.154.104.25-0.05-1.19%2160823.72%
MSFT240719P003550002024-02-23 12:58PM EST355.004.904.704.85-0.15-2.97%144523.26%
MSFT240719P003600002024-02-23 1:19PM EST360.005.505.355.55-0.05-0.90%451422.84%
MSFT240719P003650002024-02-22 2:47PM EST365.006.306.156.300.00-14867722.36%
MSFT240719P003700002024-02-23 3:50PM EST370.007.057.007.20-0.10-1.40%4266421.96%
MSFT240719P003750002024-02-23 1:41PM EST375.008.138.008.20+0.13+1.63%1089321.55%
MSFT240719P003800002024-02-23 2:25PM EST380.009.359.159.35+0.17+1.85%181,07421.17%
MSFT240719P003850002024-02-23 3:29PM EST385.0010.5510.4510.65-0.05-0.47%1474720.81%
MSFT240719P003900002024-02-23 12:25PM EST390.0012.2011.9012.10+0.45+3.83%4996420.46%
MSFT240719P003950002024-02-23 10:46AM EST395.0013.1513.5013.70-0.10-0.75%2767020.09%
MSFT240719P004000002024-02-23 3:56PM EST400.0015.4015.2515.45+0.04+0.26%151,07519.71%
MSFT240719P004050002024-02-22 3:07PM EST405.0017.1517.2517.450.00-15796619.40%
MSFT240719P004100002024-02-23 11:55AM EST410.0019.7019.4019.60+0.46+2.39%232019.06%
MSFT240719P004150002024-02-23 11:55AM EST415.0022.1021.7521.90-0.35-1.56%2727418.67%
MSFT240719P004200002024-02-23 10:39AM EST420.0023.5524.3024.50-0.95-3.88%3430018.37%
MSFT240719P004250002024-02-23 10:09AM EST425.0025.8527.0027.25-0.80-3.00%1734418.02%
MSFT240719P004300002024-02-20 12:40PM EST430.0037.7429.9530.250.00-117117.70%
MSFT240719P004350002024-02-13 3:51PM EST435.0037.3532.5533.700.00-24717.65%
MSFT240719P004400002024-02-14 3:31PM EST440.0038.1535.7537.750.00-68318.08%
MSFT240719P004450002024-02-16 12:45PM EST445.0043.5039.6040.650.00-1015916.97%
MSFT240719P004500002024-02-23 2:35PM EST450.0043.8143.3044.55-7.39-14.43%27716.81%
MSFT240719P004550002024-01-17 10:46AM EST455.0069.4551.1052.700.00-2122.02%
MSFT240719P004600002024-02-23 1:47PM EST460.0051.9751.2052.60-0.63-1.20%37116.14%
MSFT240719P004800002024-02-02 3:11PM EST480.0068.8068.4070.800.00-2015.90%
MSFT240719P004900002024-02-21 2:44PM EST490.0093.4377.9081.150.00-23518.52%
MSFT240719P005000002023-12-27 3:12PM EST500.00126.8494.3098.200.00-44032.72%
MSFT240719P005200002024-02-21 3:17PM EST520.00121.38107.75111.200.00-11023.24%
MSFT240719P005700002024-01-24 10:11AM EST570.00167.00157.40160.950.00--029.00%