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
415,94 +1,36 (+0,33%)
Pós-fechamento: 07:46PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de novembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT241115C002100002024-02-15 4:44PM EDT210.00203.76211.35215.450.00-13173.25%
MSFT241115C002300002024-02-12 3:18PM EDT230.00194.10191.55195.000.00--1064.90%
MSFT241115C002400002024-03-28 12:54PM EDT240.00187.86181.35184.500.00-11160.38%
MSFT241115C002500002024-02-28 3:54PM EDT250.00166.03177.00181.000.00--267.96%
MSFT241115C002700002024-02-29 4:43PM EDT270.00151.37158.05162.750.00-4462.34%
MSFT241115C002800002024-04-10 11:58AM EDT280.00150.28143.85147.000.00-1350.98%
MSFT241115C002900002024-03-05 11:19AM EDT290.00128.06144.15145.750.00-11460.99%
MSFT241115C003000002024-04-16 3:06PM EDT300.00128.50124.90127.00+2.93+2.33%51846.66%
MSFT241115C003050002024-02-29 11:29AM EDT305.00117.30126.10130.000.00-122452.95%
MSFT241115C003100002024-02-22 3:46PM EDT310.00116.35130.45133.000.00-2261.35%
MSFT241115C003150002024-03-20 1:39PM EDT315.00121.04111.55113.600.00-4843.85%
MSFT241115C003200002024-03-11 11:07AM EDT320.0099.75113.30114.100.00-13648.83%
MSFT241115C003250002024-04-02 1:33PM EDT325.00111.06103.70104.600.00-32441.79%
MSFT241115C003300002024-03-12 10:23AM EDT330.0098.25107.90109.000.00-23450.06%
MSFT241115C003350002024-04-12 10:48AM EDT335.00102.1395.0596.250.00-12440.39%
MSFT241115C003400002024-03-15 9:30AM EDT340.0099.2197.5598.550.00-14146.49%
MSFT241115C003450002024-03-18 1:25PM EDT345.0092.1086.8587.900.00-45838.83%
MSFT241115C003500002024-04-12 3:13PM EDT350.0089.3782.7583.850.00-315438.12%
MSFT241115C003550002024-04-12 10:01AM EDT355.0087.7577.9079.900.00-212137.47%
MSFT241115C003600002024-04-10 10:29AM EDT360.0080.4575.0076.000.00-110636.82%
MSFT241115C003650002024-03-21 10:13AM EDT365.0084.7471.2572.300.00-112236.30%
MSFT241115C003700002024-04-04 3:57PM EDT370.0069.5067.4568.55-1.61-2.26%112235.69%
MSFT241115C003750002024-04-15 1:48PM EDT375.0065.4563.8564.950.00-514035.15%
MSFT241115C003800002024-04-11 3:55PM EDT380.0071.0060.6561.400.00-212434.60%
MSFT241115C003850002024-03-25 12:55PM EDT385.0066.1657.0057.950.00-28434.08%
MSFT241115C003900002024-04-15 9:43AM EDT390.0061.7954.0054.650.00-18433.62%
MSFT241115C003950002024-04-15 1:43PM EDT395.0051.6550.6051.400.00-414533.13%
MSFT241115C004000002024-04-16 11:32AM EDT400.0049.0247.4048.35+0.82+1.70%48732.75%
MSFT241115C004050002024-04-11 3:19PM EDT405.0053.9344.5545.350.00-118632.33%
MSFT241115C004100002024-04-16 3:02PM EDT410.0043.8341.7542.40+1.93+4.61%3313131.89%
MSFT241115C004150002024-04-16 2:47PM EDT415.0040.0539.0039.70+1.05+2.69%568831.57%
MSFT241115C004200002024-04-15 3:59PM EDT420.0037.7036.4537.05+1.30+3.57%134231.21%
MSFT241115C004250002024-04-16 1:07PM EDT425.0035.0033.9034.45+0.90+2.64%1125230.82%
MSFT241115C004300002024-04-16 3:47PM EDT430.0032.1031.7032.15-2.05-6.00%8726330.59%
MSFT241115C004350002024-04-15 2:02PM EDT435.0029.5329.3529.85-0.67-2.22%1014230.29%
MSFT241115C004400002024-04-12 3:42PM EDT440.0027.8026.6527.60-3.11-10.06%124229.95%
MSFT241115C004450002024-04-11 1:53PM EDT445.0030.9525.2025.600.00-2314729.72%
MSFT241115C004500002024-04-16 1:12PM EDT450.0024.1023.1023.70+0.98+4.24%122429.51%
MSFT241115C004550002024-04-16 10:38AM EDT455.0021.9221.2521.85-2.67-10.86%111729.25%
MSFT241115C004600002024-04-15 2:11PM EDT460.0020.0519.7020.150.00-4921929.05%
MSFT241115C004650002024-03-22 3:50PM EDT465.0024.9518.1518.600.00-7113428.89%
MSFT241115C004700002024-04-15 1:46PM EDT470.0017.2516.6517.100.00-214028.70%
MSFT241115C004750002024-04-10 10:36AM EDT475.0017.2015.1015.700.00-4210628.52%
MSFT241115C004800002024-04-15 3:05PM EDT480.0014.1513.9014.400.00-614728.36%
MSFT241115C004850002024-04-16 9:57AM EDT485.0013.2512.7013.15+0.20+1.53%168428.17%
MSFT241115C004900002024-04-16 2:14PM EDT490.0012.2511.6012.00+0.45+3.81%715527.99%
MSFT241115C004950002024-04-15 3:24PM EDT495.0011.0010.5511.050.00-471,12527.95%
MSFT241115C005000002024-04-16 3:09PM EDT500.0010.299.6010.05+0.29+2.90%434927.79%
MSFT241115C005100002024-04-16 10:22AM EDT510.008.578.008.30+0.45+5.54%1422827.51%
MSFT241115C005200002024-04-12 3:52PM EDT520.007.956.556.800.00-6618127.23%
MSFT241115C005300002024-04-16 3:47PM EDT530.005.605.355.65-0.04-0.71%134927.13%
MSFT241115C005400002024-04-16 1:59PM EDT540.004.704.404.60-0.80-14.55%137826.93%
MSFT241115C005500002024-04-16 2:11PM EDT550.004.003.603.85-0.95-19.19%2511226.95%
MSFT241115C005600002024-04-16 10:05AM EDT560.003.252.853.30+0.05+1.56%72627.14%
MSFT241115C005700002024-04-16 11:53AM EDT570.002.652.452.69-0.30-10.17%94927.03%
MSFT241115C005800002024-04-16 11:26AM EDT580.002.181.862.23-0.37-14.51%32527.03%
MSFT241115C005900002024-04-01 10:11AM EDT590.002.271.631.790.00-2326.87%
MSFT241115C006000002024-04-15 3:07PM EDT600.001.451.181.590.00-110027.25%
MSFT241115C006200002024-04-15 10:00AM EDT620.001.100.901.160.00-177527.58%
MSFT241115C006400002024-04-12 3:55PM EDT640.000.800.440.870.00-13527.99%
Opções de vendapara15 de novembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT241115P002100002024-04-08 1:26PM EDT210.000.420.300.710.00-16543.26%
MSFT241115P002200002024-04-02 10:44AM EDT220.000.580.450.850.00-24841.75%
MSFT241115P002300002024-04-10 11:05AM EDT230.000.750.611.040.00-14240.44%
MSFT241115P002400002024-04-15 3:55PM EDT240.001.100.801.240.00-12139.04%
MSFT241115P002500002024-04-16 3:21PM EDT250.001.261.101.47+0.15+13.51%16337.64%
MSFT241115P002600002024-04-09 2:20PM EDT260.001.381.321.680.00-12136.04%
MSFT241115P002700002024-04-12 3:51PM EDT270.001.751.672.080.00-13435.04%
MSFT241115P002800002024-04-12 3:51PM EDT280.002.202.132.470.00-27633.80%
MSFT241115P002900002024-04-11 10:48AM EDT290.002.362.532.960.00-15032.65%
MSFT241115P003000002024-04-15 3:08PM EDT300.003.563.353.600.00-214931.67%
MSFT241115P003050002024-04-04 12:06PM EDT305.002.713.703.950.00-63331.15%
MSFT241115P003100002024-04-16 1:12PM EDT310.004.004.054.20+0.25+6.67%1914130.38%
MSFT241115P003150002024-04-15 1:46PM EDT315.004.654.354.650.00-111729.96%
MSFT241115P003200002024-04-15 1:35PM EDT320.005.054.955.100.00-119929.46%
MSFT241115P003250002024-04-11 11:31AM EDT325.004.505.405.600.00-16728.99%
MSFT241115P003300002024-04-16 2:28PM EDT330.005.954.056.15-0.35-5.56%1035928.53%
MSFT241115P003350002024-04-12 2:45PM EDT335.006.006.406.800.00-315028.14%
MSFT241115P003400002024-04-12 2:04PM EDT340.007.307.057.50+0.55+8.15%19827.74%
MSFT241115P003450002024-04-15 10:35AM EDT345.008.158.058.25+1.40+20.74%59127.34%
MSFT241115P003500002024-04-16 10:03AM EDT350.008.758.509.10-0.37-4.06%439326.98%
MSFT241115P003550002024-04-10 2:34PM EDT355.008.409.7510.000.00-2012226.59%
MSFT241115P003600002024-04-15 3:57PM EDT360.0010.9810.7011.000.00-223026.23%
MSFT241115P003650002024-04-15 3:02PM EDT365.0012.0511.8012.100.00-4247125.90%
MSFT241115P003700002024-04-15 3:58PM EDT370.0013.3513.0013.300.00-439025.57%
MSFT241115P003750002024-04-15 12:35PM EDT375.0012.9514.2514.600.00-3453825.26%
MSFT241115P003800002024-04-16 12:53PM EDT380.0015.2315.4015.95-0.81-5.05%3541324.89%
MSFT241115P003850002024-04-16 12:53PM EDT385.0016.6717.1017.45+2.47+17.39%111024.58%
MSFT241115P003900002024-04-16 11:21AM EDT390.0017.9518.7019.10-0.75-4.01%179024.29%
MSFT241115P003950002024-04-15 10:06AM EDT395.0016.3520.4520.800.00-20222523.96%
MSFT241115P004000002024-04-16 3:30PM EDT400.0022.0521.9022.60-0.64-2.82%4631323.61%
MSFT241115P004050002024-04-16 3:37PM EDT405.0024.0524.2024.60-0.61-2.47%38184623.32%
MSFT241115P004100002024-04-16 3:37PM EDT410.0026.1226.2526.75+2.47+10.44%223323.05%
MSFT241115P004150002024-04-16 2:07PM EDT415.0027.5528.4529.00-1.40-4.84%5127822.76%
MSFT241115P004200002024-04-15 3:41PM EDT420.0031.1330.8531.25-0.35-1.11%4027222.36%
MSFT241115P004250002024-04-16 1:40PM EDT425.0032.4033.0533.80+3.80+13.29%124322.10%
MSFT241115P004300002024-04-16 12:30PM EDT430.0034.8535.7036.45-1.83-4.99%1723521.80%
MSFT241115P004350002024-04-16 2:53PM EDT435.0037.3038.4539.35+2.95+8.59%115921.59%
MSFT241115P004400002024-04-15 9:36AM EDT440.0036.1041.0542.100.00-117321.15%
MSFT241115P004450002024-04-11 3:34PM EDT445.0035.9544.5545.200.00-713020.87%
MSFT241115P004500002024-04-15 2:05PM EDT450.0047.4547.5048.450.00-61520.60%
MSFT241115P004550002024-04-12 2:14PM EDT455.0046.8450.4551.700.00-1320.21%
MSFT241115P004600002024-02-09 3:17PM EDT460.0051.3759.0561.850.00--125.90%
MSFT241115P004700002024-03-05 11:24AM EDT470.0068.4053.4554.900.00-220.00%
MSFT241115P004750002024-03-05 11:25AM EDT475.0072.4056.9058.400.00--00.00%
MSFT241115P004800002024-03-12 10:47AM EDT480.0069.9361.4562.650.00--10.00%
MSFT241115P004950002024-03-28 1:30PM EDT495.0077.0081.7583.450.00-2118.22%
MSFT241115P006000002024-03-19 10:19AM EDT600.00181.35184.50186.250.00-1024.54%