Mercado abrirá em 1 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
425,34+5,13 (+1,22%)
No fechamento: 04:00PM EDT
426,53 +1,19 (+0,28%)
Pré-Abertura: 08:59AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240920C001600002024-01-19 4:16PM EDT160.00241.00246.20249.150.00-230.00%
MSFT240920C001650002023-11-14 4:15PM EDT165.00211.23203.95207.500.00-45450.00%
MSFT240920C001700002024-04-16 10:50AM EDT170.00248.40250.80254.700.00-2220.00%
MSFT240920C001750002024-05-02 12:41PM EDT175.00222.970.000.000.00-1100.00%
MSFT240920C001800002023-08-11 9:30AM EDT180.00151.05161.00165.450.00--10.00%
MSFT240920C001850002024-04-08 10:49AM EDT185.00244.85228.05229.350.00-11540.00%
MSFT240920C001900002024-05-13 1:09PM EDT190.00226.550.000.000.00-7160.00%
MSFT240920C001950002023-11-10 12:26PM EDT195.00179.00184.40187.650.00--2710.00%
MSFT240920C002000002024-04-29 10:32AM EDT200.00205.800.000.000.00-2210.00%
MSFT240920C002050002024-05-13 2:36PM EDT205.00212.470.000.000.00-5170.00%
MSFT240920C002100002024-05-03 3:08PM EDT210.00200.030.000.000.00-1370.00%
MSFT240920C002150002024-05-09 3:57PM EDT215.00200.450.000.000.00-140.00%
MSFT240920C002200002024-05-17 11:22AM EDT220.00203.190.000.000.00-2490.00%
MSFT240920C002250002023-10-11 11:02AM EDT225.00119.60153.65157.000.00-120.00%
MSFT240920C002300002024-03-05 3:19PM EDT230.00178.72190.95194.450.00-3120.00%
MSFT240920C002350002024-01-10 3:13PM EDT235.00156.10190.25193.350.00-1256.64%
MSFT240920C002400002024-01-25 1:11PM EDT240.00172.35175.80178.550.00-550.00%
MSFT240920C002450002024-05-02 12:55PM EDT245.00154.800.000.000.00-1330.00%
MSFT240920C002500002024-05-16 11:18AM EDT250.00178.160.000.000.00-12,3730.00%
MSFT240920C002550002024-05-06 12:27PM EDT255.00159.250.000.000.00-1550.00%
MSFT240920C002600002024-05-14 3:38PM EDT260.00161.360.000.000.00-471750.00%
MSFT240920C002650002024-05-17 3:38PM EDT265.00159.750.000.000.00-4330.00%
MSFT240920C002700002024-05-14 1:10PM EDT270.00147.470.000.000.00-2910.00%
MSFT240920C002750002024-04-04 10:14AM EDT275.00157.94135.20138.700.00-11900.00%
MSFT240920C002800002024-05-15 9:37AM EDT280.00145.070.000.000.00-1830.00%
MSFT240920C002850002024-05-14 10:53AM EDT285.00133.950.000.000.00-18980.00%
MSFT240920C002900002024-05-13 10:33AM EDT290.00127.930.000.000.00-51150.00%
MSFT240920C002950002024-05-06 12:31PM EDT295.00121.000.000.000.00-21850.00%
MSFT240920C003000002024-05-15 2:37PM EDT300.00129.450.000.000.00-31130.00%
MSFT240920C003050002024-05-15 11:21AM EDT305.00122.480.000.000.00-6990.00%
MSFT240920C003100002024-05-15 11:26AM EDT310.00117.650.000.000.00-21150.00%
MSFT240920C003150002024-05-14 2:57PM EDT315.00107.800.000.000.00-641820.00%
MSFT240920C003200002024-05-15 12:22PM EDT320.00107.770.000.000.00-16610.00%
MSFT240920C003250002024-05-20 1:01PM EDT325.00107.370.000.000.00-12680.00%
MSFT240920C003300002024-05-15 3:28PM EDT330.00100.650.000.000.00-11940.00%
MSFT240920C003350002024-05-16 12:13PM EDT335.0095.000.000.000.00-53270.00%
MSFT240920C003400002024-05-20 3:51PM EDT340.0092.100.000.000.00-15950.00%
MSFT240920C003450002024-05-20 10:55AM EDT345.0087.100.000.000.00-11,1260.00%
MSFT240920C003500002024-05-20 12:38PM EDT350.0083.250.000.000.00-167470.00%
MSFT240920C003550002024-05-14 3:57PM EDT355.0070.950.000.000.00-113800.00%
MSFT240920C003600002024-05-20 12:28PM EDT360.0073.790.000.000.00-65350.00%
MSFT240920C003650002024-05-16 11:27AM EDT365.0068.180.000.000.00-29950.00%
MSFT240920C003700002024-05-16 9:42AM EDT370.0064.750.000.000.00-19600.00%
MSFT240920C003750002024-05-16 11:27AM EDT375.0059.520.000.000.00-36820.00%
MSFT240920C003800002024-05-20 2:44PM EDT380.0056.500.000.000.00-52,6850.00%
MSFT240920C003850002024-05-16 2:26PM EDT385.0049.850.000.000.00-21,0920.00%
MSFT240920C003900002024-05-20 3:52PM EDT390.0048.100.000.000.00-441,0210.00%
MSFT240920C003950002024-05-20 10:23AM EDT395.0044.500.000.000.00-216950.00%
MSFT240920C004000002024-05-20 3:59PM EDT400.0040.850.000.000.00-202,3030.00%
MSFT240920C004050002024-05-20 3:59PM EDT405.0036.970.000.000.00-461,4090.00%
MSFT240920C004100002024-05-20 3:47PM EDT410.0033.620.000.000.00-131,6170.00%
MSFT240920C004150002024-05-20 3:54PM EDT415.0030.350.000.000.00-522,1170.00%
MSFT240920C004200002024-05-20 3:55PM EDT420.0027.150.000.000.00-833,2530.00%
MSFT240920C004250002024-05-20 3:49PM EDT425.0024.380.000.000.00-2422,5130.00%
MSFT240920C004300002024-05-20 3:59PM EDT430.0021.800.000.000.00-721,6720.39%
MSFT240920C004350002024-05-20 3:49PM EDT435.0019.260.000.000.00-1151,6370.78%
MSFT240920C004400002024-05-20 3:41PM EDT440.0017.100.000.000.00-342,7041.56%
MSFT240920C004450002024-05-20 3:44PM EDT445.0015.050.000.000.00-957921.56%
MSFT240920C004500002024-05-20 3:59PM EDT450.0013.120.000.000.00-382,7091.56%
MSFT240920C004550002024-05-20 3:01PM EDT455.0011.150.000.000.00-3501,6813.13%
MSFT240920C004600002024-05-20 3:59PM EDT460.009.800.000.000.00-694,1533.13%
MSFT240920C004650002024-05-20 1:09PM EDT465.008.450.000.000.00-728503.13%
MSFT240920C004700002024-05-20 3:48PM EDT470.007.200.000.000.00-691,9663.13%
MSFT240920C004750002024-05-20 2:50PM EDT475.005.950.000.000.00-408053.13%
MSFT240920C004800002024-05-20 3:59PM EDT480.005.130.000.000.00-674,8923.13%
MSFT240920C004850002024-05-20 3:47PM EDT485.004.200.000.000.00-4045786.25%
MSFT240920C004900002024-05-20 3:36PM EDT490.003.490.000.000.00-157716.25%
MSFT240920C005000002024-05-20 3:59PM EDT500.002.500.000.000.00-872,8716.25%
MSFT240920C005050002024-05-20 3:01PM EDT505.001.940.000.000.00-24646.25%
MSFT240920C005100002024-05-20 3:29PM EDT510.001.600.000.000.00-65436.25%
MSFT240920C005150002024-05-16 3:24PM EDT515.001.200.000.000.00-65436.25%
MSFT240920C005200002024-05-20 3:55PM EDT520.001.100.000.000.00-23496.25%
MSFT240920C005250002024-05-20 2:47PM EDT525.000.870.000.000.00-24346.25%
MSFT240920C005300002024-05-20 10:56AM EDT530.000.760.000.000.00-13226.25%
MSFT240920C005350002024-05-20 3:55PM EDT535.000.570.000.000.00-45966.25%
MSFT240920C005400002024-05-20 10:21AM EDT540.000.480.000.000.00-47346.25%
MSFT240920C005500002024-05-20 9:50AM EDT550.000.360.000.000.00-53796.25%
MSFT240920C005600002024-05-15 10:27AM EDT560.000.230.000.000.00-2023712.50%
MSFT240920C005700002024-05-17 9:30AM EDT570.000.230.000.000.00-129712.50%
MSFT240920C005800002024-05-16 11:04AM EDT580.000.120.000.000.00-1619112.50%
MSFT240920C006000002024-05-20 9:46AM EDT600.000.060.000.000.00-374512.50%
MSFT240920C006200002024-05-20 3:37PM EDT620.000.060.000.000.00-861912.50%
MSFT240920C006400002024-04-24 10:57AM EDT640.000.110.000.000.00-508312.50%
Opções de vendapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT240920P001600002024-05-14 11:37AM EDT160.000.020.000.000.00-501,79925.00%
MSFT240920P001650002024-05-16 10:13AM EDT165.000.020.000.000.00-249225.00%
MSFT240920P001700002024-04-25 9:44AM EDT170.000.080.000.000.00-124625.00%
MSFT240920P001750002024-02-28 3:11PM EDT175.000.160.000.630.00-6014064.94%
MSFT240920P001800002024-04-30 10:34AM EDT180.000.070.000.000.00-3031225.00%
MSFT240920P001850002024-04-30 10:33AM EDT185.000.050.000.000.00-2523725.00%
MSFT240920P001900002024-04-30 10:32AM EDT190.000.060.000.000.00-2032625.00%
MSFT240920P001950002024-04-30 10:31AM EDT195.000.110.000.000.00-202,47425.00%
MSFT240920P002000002024-05-16 11:33AM EDT200.000.050.000.000.00-12,69825.00%
MSFT240920P002050002024-05-14 11:46AM EDT205.000.040.000.000.00-123,00525.00%
MSFT240920P002100002024-05-14 11:46AM EDT210.000.060.000.000.00-123,00325.00%
MSFT240920P002150002024-05-15 10:42AM EDT215.000.060.000.000.00-21,84925.00%
MSFT240920P002200002024-05-10 12:35PM EDT220.000.100.000.000.00-141,09925.00%
MSFT240920P002250002024-05-15 11:42AM EDT225.000.080.000.000.00-18038625.00%
MSFT240920P002300002024-05-16 12:43PM EDT230.000.100.000.000.00-11,38925.00%
MSFT240920P002350002024-05-20 9:54AM EDT235.000.100.000.000.00-143725.00%
MSFT240920P002400002024-05-20 10:27AM EDT240.000.100.000.000.00-441025.00%
MSFT240920P002450002024-05-20 10:43AM EDT245.000.100.000.000.00-9101,39225.00%
MSFT240920P002500002024-05-14 10:49AM EDT250.000.210.000.000.00-31,94112.50%
MSFT240920P002550002024-05-14 1:41PM EDT255.000.230.000.000.00-327312.50%
MSFT240920P002600002024-05-14 2:39PM EDT260.000.250.000.000.00-674712.50%
MSFT240920P002650002024-05-15 3:55PM EDT265.000.230.000.000.00-542812.50%
MSFT240920P002700002024-05-14 1:51PM EDT270.000.330.000.000.00-21,20112.50%
MSFT240920P002750002024-05-16 10:04AM EDT275.000.290.000.000.00-11,48012.50%
MSFT240920P002800002024-05-17 1:30PM EDT280.000.360.000.000.00-13,03412.50%
MSFT240920P002850002024-05-20 12:53PM EDT285.000.340.000.000.00-10147512.50%
MSFT240920P002900002024-05-20 1:06PM EDT290.000.360.000.000.00-983012.50%
MSFT240920P002950002024-05-17 12:48PM EDT295.000.540.000.000.00-1284212.50%
MSFT240920P003000002024-05-17 3:57PM EDT300.000.630.000.000.00-4133,82712.50%
MSFT240920P003050002024-05-17 11:50AM EDT305.000.670.000.000.00-11,49712.50%
MSFT240920P003100002024-05-17 3:59PM EDT310.000.760.000.000.00-91,10812.50%
MSFT240920P003150002024-05-17 3:51PM EDT315.000.860.000.000.00-11,11912.50%
MSFT240920P003200002024-05-20 1:13PM EDT320.000.820.000.000.00-62,75312.50%
MSFT240920P003250002024-05-20 12:42PM EDT325.000.940.000.000.00-11,90312.50%
MSFT240920P003300002024-05-20 11:51AM EDT330.001.100.000.000.00-43,0646.25%
MSFT240920P003350002024-05-20 2:08PM EDT335.001.250.000.000.00-131,4136.25%
MSFT240920P003400002024-05-20 1:48PM EDT340.001.470.000.000.00-192,9176.25%
MSFT240920P003450002024-05-20 10:30AM EDT345.001.640.000.000.00-82,6976.25%
MSFT240920P003500002024-05-20 3:59PM EDT350.001.900.000.000.00-303,6866.25%
MSFT240920P003550002024-05-20 1:20PM EDT355.002.090.000.000.00-81,1796.25%
MSFT240920P003600002024-05-20 2:20PM EDT360.002.610.000.000.00-304,3376.25%
MSFT240920P003650002024-05-20 3:24PM EDT365.003.000.000.000.00-82,9226.25%
MSFT240920P003700002024-05-20 2:26PM EDT370.003.500.000.000.00-1241,7426.25%
MSFT240920P003750002024-05-20 3:58PM EDT375.004.100.000.000.00-781,9166.25%
MSFT240920P003800002024-05-20 2:28PM EDT380.004.800.000.000.00-72,1513.13%
MSFT240920P003850002024-05-20 3:24PM EDT385.005.580.000.000.00-162,0213.13%
MSFT240920P003900002024-05-20 3:55PM EDT390.006.600.000.000.00-1533,1073.13%
MSFT240920P003950002024-05-20 11:21AM EDT395.007.740.000.000.00-1310,8313.13%
MSFT240920P004000002024-05-20 3:57PM EDT400.008.750.000.000.00-1562,9163.13%
MSFT240920P004050002024-05-20 3:58PM EDT405.0010.260.000.000.00-2010,7181.56%
MSFT240920P004100002024-05-20 1:42PM EDT410.0011.700.000.000.00-111,5241.56%
MSFT240920P004150002024-05-20 3:48PM EDT415.0013.610.000.000.00-1619950.78%
MSFT240920P004200002024-05-20 12:35PM EDT420.0015.200.000.000.00-301,9960.39%
MSFT240920P004250002024-05-20 10:15AM EDT425.0017.700.000.000.00-341,6330.05%
MSFT240920P004300002024-05-20 11:32AM EDT430.0019.900.000.000.00-13,2370.00%
MSFT240920P004350002024-05-20 3:57PM EDT435.0022.650.000.000.00-1,0321,4020.00%
MSFT240920P004400002024-05-20 10:00AM EDT440.0024.640.000.000.00-31,0220.00%
MSFT240920P004450002024-05-20 3:58PM EDT445.0028.410.000.000.00-6840.00%
MSFT240920P004500002024-05-16 3:48PM EDT450.0034.400.000.000.00-45290.00%
MSFT240920P004550002024-05-20 3:03PM EDT455.0035.350.000.000.00-12100.00%
MSFT240920P004600002024-05-16 3:57PM EDT460.0041.550.000.000.00-3190.00%
MSFT240920P004650002024-05-03 10:00AM EDT465.0061.100.000.000.00-120.00%
MSFT240920P004700002024-03-25 2:16PM EDT470.0052.3562.5064.750.00-12537.11%
MSFT240920P004750002024-05-16 1:26PM EDT475.0053.150.000.000.00-15150.00%
MSFT240920P004800002024-05-15 11:08AM EDT480.0059.090.000.000.00-100.00%
MSFT240920P004850002024-04-18 10:06AM EDT485.0078.8063.0067.000.00-14026.13%
MSFT240920P004900002024-05-03 10:19AM EDT490.0084.970.000.000.00-100.00%
MSFT240920P005000002024-05-15 3:16PM EDT500.0076.260.000.000.00-120.00%
MSFT240920P005050002024-04-15 9:50AM EDT505.0080.1084.7087.700.00-2031.72%
MSFT240920P005100002024-05-15 3:17PM EDT510.0086.950.000.000.00-51000.00%
MSFT240920P005150002023-09-14 11:05AM EDT515.00174.97185.00189.500.00-440129.97%
MSFT240920P005200002024-05-10 10:01AM EDT520.00107.200.000.000.00-200.00%
MSFT240920P005250002024-04-04 1:18PM EDT525.0097.13117.55119.050.00-4050.89%
MSFT240920P005300002024-05-15 3:48PM EDT530.00106.570.000.000.00-610.00%
MSFT240920P005350002024-05-15 3:48PM EDT535.00111.590.000.000.00-200.00%
MSFT240920P005400002024-01-05 3:51PM EDT540.00173.00127.15130.300.00-1049.59%
MSFT240920P005700002024-05-15 3:48PM EDT570.00146.540.000.000.00-100.00%
MSFT240920P005800002024-05-15 3:48PM EDT580.00156.560.000.000.00-100.00%
MSFT240920P006200002024-03-26 2:32PM EDT620.00196.85218.20222.850.00-6077.86%