Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
414,58+0,94 (+0,23%)
No fechamento: 04:00PM EDT
415,75 +1,17 (+0,28%)
Pós-fechamento: 06:49PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT241018C002100002024-04-01 9:37AM EDT210.00222.02208.95210.400.00-2467.85%
MSFT241018C002500002024-02-27 2:31PM EDT250.00162.78175.55179.500.00--370.18%
MSFT241018C002600002024-02-22 2:16PM EDT260.00158.50174.95178.800.00-2181.45%
MSFT241018C002700002024-02-26 3:59PM EDT270.00148.61157.80160.950.00-2365.20%
MSFT241018C002800002024-03-21 11:51AM EDT280.00156.94142.20145.000.00--551.40%
MSFT241018C002900002024-03-18 9:37AM EDT290.00137.16132.10135.400.00-51451.05%
MSFT241018C003000002024-03-26 12:51PM EDT300.00133.00123.60124.700.00-14146.44%
MSFT241018C003050002024-04-15 9:30AM EDT305.00128.50119.00120.100.00-75745.38%
MSFT241018C003100002024-03-27 10:23AM EDT310.00121.00114.45115.750.00-14044.68%
MSFT241018C003150002024-04-11 1:14PM EDT315.00121.68109.90111.150.00-52943.57%
MSFT241018C003200002024-04-16 3:42PM EDT320.00106.57105.40106.65-4.46-4.02%21342.59%
MSFT241018C003250002024-04-02 3:31PM EDT325.00108.32100.95102.250.00-15041.72%
MSFT241018C003300002024-04-04 10:47AM EDT330.00107.5596.5097.850.00-12540.81%
MSFT241018C003350002024-04-16 1:30PM EDT335.0093.4592.5593.40-6.45-6.46%103839.80%
MSFT241018C003400002024-04-09 11:49AM EDT340.0097.3088.1589.050.00-107838.90%
MSFT241018C003450002024-04-09 9:36AM EDT345.0094.4583.8084.850.00-27638.12%
MSFT241018C003500002024-04-15 3:32PM EDT350.0080.3079.8080.800.00-14737.48%
MSFT241018C003550002024-04-16 1:37PM EDT355.0077.3075.7076.50+1.66+2.19%314536.50%
MSFT241018C003600002024-04-10 9:51AM EDT360.0077.9071.7072.550.00-213535.86%
MSFT241018C003650002024-04-10 10:55AM EDT365.0073.1067.7068.700.00-216135.26%
MSFT241018C003700002024-04-11 11:17AM EDT370.0071.9063.9064.800.00-212034.55%
MSFT241018C003750002024-04-16 9:59AM EDT375.0062.2660.2561.05+0.84+1.37%226533.92%
MSFT241018C003800002024-04-02 11:14AM EDT380.0062.0056.7057.450.00-14333.37%
MSFT241018C003850002024-04-16 3:35PM EDT385.0054.1553.2554.05-10.25-15.92%349332.94%
MSFT241018C003900002024-04-16 3:02PM EDT390.0052.1049.8551.55-8.30-13.74%3025433.25%
MSFT241018C003950002024-04-11 12:07PM EDT395.0054.6446.7047.250.00-119831.84%
MSFT241018C004000002024-04-16 12:02PM EDT400.0044.4543.6544.15+1.05+2.42%117631.44%
MSFT241018C004050002024-04-15 2:08PM EDT405.0041.5940.5041.00+0.14+0.34%216730.91%
MSFT241018C004100002024-04-15 3:47PM EDT410.0038.5537.7038.10+1.21+3.24%117630.51%
MSFT241018C004150002024-04-16 1:21PM EDT415.0036.0734.9035.40+1.62+4.70%116130.19%
MSFT241018C004200002024-04-16 2:55PM EDT420.0033.7232.2532.80+0.37+1.11%2430129.87%
MSFT241018C004250002024-04-16 3:57PM EDT425.0029.8529.8030.15+0.20+0.67%23629329.42%
MSFT241018C004300002024-04-16 2:24PM EDT430.0027.9127.4527.85+0.36+1.31%5826629.17%
MSFT241018C004350002024-04-16 3:34PM EDT435.0025.8025.0025.60+0.70+2.79%1318328.87%
MSFT241018C004400002024-04-15 12:10PM EDT440.0024.2223.0023.50-2.18-8.26%117328.60%
MSFT241018C004450002024-04-16 12:15PM EDT445.0022.0521.0021.40+0.05+0.23%18228.24%
MSFT241018C004500002024-04-16 2:47PM EDT450.0019.9619.2019.60-0.04-0.20%227328.04%
MSFT241018C004550002024-04-16 3:10PM EDT455.0018.3517.4517.95+0.60+3.38%621527.88%
MSFT241018C004600002024-04-16 1:29PM EDT460.0016.6015.9016.30+0.70+4.40%76,61027.64%
MSFT241018C004650002024-04-12 2:25PM EDT465.0017.1014.4014.900.00-216327.53%
MSFT241018C004700002024-04-12 12:02PM EDT470.0016.2213.0513.400.00-1028427.23%
MSFT241018C004750002024-04-16 9:30AM EDT475.0012.0011.8012.15-3.22-21.16%24036827.08%
MSFT241018C004800002024-04-16 2:17PM EDT480.0010.7910.6511.00+0.02+0.19%7138626.94%
MSFT241018C004850002024-04-16 2:59PM EDT485.0010.409.609.90-1.17-10.11%1012426.77%
MSFT241018C004900002024-04-15 10:05AM EDT490.009.208.659.25-1.70-15.60%110027.01%
MSFT241018C004950002024-04-15 3:03PM EDT495.008.007.708.050.00-1422026.54%
MSFT241018C005000002024-04-15 9:57AM EDT500.007.366.908.25-1.44-16.36%128327.69%
MSFT241018C005050002024-04-15 2:11PM EDT505.006.456.256.600.00-1013826.47%
MSFT241018C005100002024-04-16 3:19PM EDT510.005.955.556.35+0.30+5.31%412526.97%
MSFT241018C005200002024-04-15 1:52PM EDT520.004.754.454.700.00-4832226.12%
MSFT241018C005300002024-04-15 1:34PM EDT530.003.903.553.750.00-5818125.98%
MSFT241018C005400002024-04-16 3:48PM EDT540.002.952.723.00-0.35-10.61%56125.90%
MSFT241018C005500002024-04-15 1:39PM EDT550.002.452.132.360.00-423825.76%
MSFT241018C005600002024-04-15 1:03PM EDT560.002.091.752.040.00-1210526.17%
MSFT241018C005700002024-04-16 2:01PM EDT570.001.451.311.59-0.52-26.40%9418226.01%
MSFT241018C005800002024-04-16 1:21PM EDT580.001.181.101.39-0.22-15.71%12926.44%
MSFT241018C005900002024-04-11 3:49PM EDT590.001.350.741.150.00-14926.59%
MSFT241018C006000002024-04-04 9:45AM EDT600.001.040.540.970.00-116526.81%
MSFT241018C006200002024-04-16 11:53AM EDT620.000.530.280.70+0.13+32.50%844027.30%
MSFT241018C006400002024-04-11 2:27PM EDT640.000.480.110.540.00--127.98%
Opções de vendapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT241018P002100002024-04-12 9:38AM EDT210.000.290.160.430.00-13543.16%
MSFT241018P002200002024-04-12 3:39PM EDT220.000.400.250.560.00-22642.02%
MSFT241018P002300002024-04-10 11:11AM EDT230.000.500.370.790.00-11341.48%
MSFT241018P002400002024-04-15 1:37PM EDT240.000.700.540.930.00-223639.84%
MSFT241018P002500002024-04-15 2:31PM EDT250.000.960.721.110.00-14338.37%
MSFT241018P002600002024-04-16 3:20PM EDT260.001.050.931.15+0.05+5.00%18836.00%
MSFT241018P002700002024-04-04 3:32PM EDT270.001.261.181.530.00-7120435.32%
MSFT241018P002800002024-04-08 9:45AM EDT280.001.601.521.81+0.12+8.11%23333.91%
MSFT241018P002900002024-03-28 10:44AM EDT290.001.651.912.150.00-12632.54%
MSFT241018P003000002024-04-16 2:28PM EDT300.002.482.422.68+0.18+7.83%9135431.57%
MSFT241018P003050002024-04-16 10:38AM EDT305.002.782.493.05+0.45+19.31%2121431.25%
MSFT241018P003100002024-04-16 3:56PM EDT310.003.052.993.25+0.09+3.04%10022330.43%
MSFT241018P003150002024-04-16 3:50PM EDT315.003.303.303.55+0.33+11.11%315629.80%
MSFT241018P003200002024-04-16 2:22PM EDT320.003.703.703.90-0.25-6.33%334629.23%
MSFT241018P003250002024-04-16 2:41PM EDT325.004.104.104.25+0.40+10.81%1646528.59%
MSFT241018P003300002024-04-16 2:32PM EDT330.004.604.604.75-0.29-5.93%1220228.18%
MSFT241018P003350002024-04-15 1:35PM EDT335.005.355.155.500.00-111128.10%
MSFT241018P003400002024-04-16 3:45PM EDT340.005.755.705.90+0.35+6.48%2786027.34%
MSFT241018P003450002024-04-16 11:45AM EDT345.006.246.256.70+1.39+28.66%117627.13%
MSFT241018P003500002024-04-16 3:49PM EDT350.007.006.607.35-0.49-6.54%6869926.60%
MSFT241018P003550002024-04-16 3:46PM EDT355.007.857.908.15+0.60+8.28%817926.19%
MSFT241018P003600002024-04-16 3:46PM EDT360.008.708.659.10+1.80+26.09%12217625.87%
MSFT241018P003650002024-04-16 2:07PM EDT365.009.309.8010.20-0.80-7.92%238825.62%
MSFT241018P003700002024-04-16 3:56PM EDT370.0010.9510.8511.10+1.94+21.53%7232125.05%
MSFT241018P003750002024-04-16 2:25PM EDT375.0011.9012.1012.35+1.20+11.21%5229324.76%
MSFT241018P003800002024-04-16 2:51PM EDT380.0012.8013.3513.60-1.00-7.25%1235224.36%
MSFT241018P003850002024-04-16 12:53PM EDT385.0014.4214.8015.10-0.68-4.50%327324.10%
MSFT241018P003900002024-04-16 2:02PM EDT390.0016.0516.3516.65+1.35+9.18%3827823.78%
MSFT241018P003950002024-04-15 10:06AM EDT395.0014.0017.9518.400.00-14067723.52%
MSFT241018P004000002024-04-16 3:44PM EDT400.0019.5519.7520.15+0.15+0.77%145123.15%
MSFT241018P004050002024-04-16 3:37PM EDT405.0021.4921.6022.10-0.57-2.58%38084022.84%
MSFT241018P004100002024-04-16 3:37PM EDT410.0023.5423.7524.20-0.76-3.13%2627722.54%
MSFT241018P004150002024-04-16 1:41PM EDT415.0025.1025.8026.35-1.53-5.75%5130922.16%
MSFT241018P004200002024-04-16 9:30AM EDT420.0027.9028.3028.75-1.10-3.79%2121721.87%
MSFT241018P004250002024-04-16 1:30PM EDT425.0030.2330.8031.50+5.69+23.19%551021.75%
MSFT241018P004300002024-04-16 1:20PM EDT430.0032.6533.3034.00+1.85+6.01%329421.28%
MSFT241018P004350002024-04-15 12:08PM EDT435.0031.8536.0036.850.00-111720.98%
MSFT241018P004400002024-04-12 1:42PM EDT440.0036.2538.7539.950.00-15920.77%
MSFT241018P004450002024-04-08 1:43PM EDT445.0036.6542.3543.000.00-1320.37%
MSFT241018P004500002024-04-11 11:30AM EDT450.0039.0445.2546.400.00-141820.16%
MSFT241018P004550002024-03-06 11:41AM EDT455.0059.1941.3542.500.00-2211.21%
MSFT241018P004600002024-04-03 12:29PM EDT460.0046.5152.2553.550.00-110519.65%
MSFT241018P004650002024-03-08 12:22PM EDT465.0061.5048.0549.400.00-1230.00%
MSFT241018P004700002024-03-08 4:52PM EDT470.0066.6651.6053.000.00-2820.00%
MSFT241018P004750002024-04-11 2:59PM EDT475.0052.8163.6565.350.00-12018.96%
MSFT241018P004800002024-03-12 11:12AM EDT480.0069.1559.8061.550.00--10.00%
MSFT241018P004850002024-03-08 1:43PM EDT485.0079.0062.4063.900.00-5620.00%
MSFT241018P005100002024-03-04 2:37PM EDT510.0094.4788.5590.500.00-200.00%