Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
317,01-2,52 (-0,79%)
No fechamento: 04:00PM EDT
316,81 -0,20 (-0,06%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT241220C001250002023-08-18 9:51AM EDT125.00195.50209.80213.200.00-134293.43%
MSFT241220C001300002023-07-11 9:32AM EDT130.00207.000.000.000.00-12130.00%
MSFT241220C001400002023-07-18 3:55PM EDT140.00228.09183.00187.500.00-1162.11%
MSFT241220C001450002023-09-13 9:35AM EDT145.00197.00177.00182.000.00-2358.18%
MSFT241220C001500002023-07-07 9:50AM EDT150.00200.27184.00188.500.00-3577.72%
MSFT241220C001550002023-09-13 9:35AM EDT155.00188.00168.00173.000.00-1156.09%
MSFT241220C001600002023-02-24 2:05PM EDT160.00105.60130.00134.500.00-1050.00%
MSFT241220C001650002023-04-28 11:02AM EDT165.00149.60177.90181.950.00-1182.47%
MSFT241220C001700002023-09-13 9:35AM EDT170.00174.50154.50159.500.00-101252.87%
MSFT241220C001750002023-06-07 3:25PM EDT175.00161.05172.00177.000.00-113983.03%
MSFT241220C001800002023-07-27 10:27AM EDT180.00167.00153.50157.950.00-117662.14%
MSFT241220C001850002023-09-19 9:30AM EDT185.00154.00141.50146.500.00-216650.34%
MSFT241220C001900002023-07-13 3:57PM EDT190.00167.00142.00146.500.00-111555.85%
MSFT241220C001950002023-09-01 3:21PM EDT195.00146.68133.00137.500.00-158151.50%
MSFT241220C002000002023-07-18 1:24PM EDT200.00177.20132.60136.650.00-295052.32%
MSFT241220C002050002023-05-04 10:58AM EDT205.00118.69144.50148.950.00-2870.15%
MSFT241220C002100002023-09-01 3:01PM EDT210.00133.54120.00125.000.00-111648.93%
MSFT241220C002150002023-09-20 3:34PM EDT215.00123.50116.00121.000.00-17448.22%
MSFT241220C002200002023-09-14 2:55PM EDT220.00134.98112.00116.500.00-16346.92%
MSFT241220C002250002023-09-22 2:54PM EDT225.00111.03108.25112.50-13.64-10.94%27646.16%
MSFT241220C002300002023-09-05 11:01AM EDT230.00121.16105.45108.200.00-218445.06%
MSFT241220C002350002023-09-05 11:01AM EDT235.00116.96100.65104.050.00-24544.11%
MSFT241220C002400002023-08-28 11:05AM EDT240.00106.3996.55100.050.00-1515343.29%
MSFT241220C002450002023-09-19 2:13PM EDT245.00104.6094.0095.900.00-1020342.29%
MSFT241220C002500002023-09-20 11:31AM EDT250.0099.2990.2592.100.00-118041.61%
MSFT241220C002550002023-09-20 11:31AM EDT255.0095.2986.4589.150.00-111841.66%
MSFT241220C002600002023-09-21 9:53AM EDT260.0083.9582.0084.800.00-130740.40%
MSFT241220C002650002023-09-22 3:20PM EDT265.0081.5078.2081.30-16.79-17.08%121639.87%
MSFT241220C002700002023-09-21 3:32PM EDT270.0078.9675.1078.000.00-419439.47%
MSFT241220C002750002023-09-21 2:03PM EDT275.0076.8172.6075.350.00-319539.54%
MSFT241220C002800002023-09-19 2:51PM EDT280.0078.3068.3071.400.00-420738.51%
MSFT241220C002850002023-09-20 3:39PM EDT285.0070.6566.1567.700.00-223737.65%
MSFT241220C002900002023-09-18 3:45PM EDT290.0071.3862.7564.850.00-118637.41%
MSFT241220C002950002023-09-21 10:18AM EDT295.0062.9459.9562.400.00-49337.42%
MSFT241220C003000002023-09-22 2:54PM EDT300.0057.9256.7559.15-1.82-3.05%244536.78%
MSFT241220C003050002023-09-19 11:03AM EDT305.0060.0453.3055.950.00-2512336.12%
MSFT241220C003100002023-09-21 3:59PM EDT310.0053.6050.8553.100.00-310935.68%
MSFT241220C003150002023-09-21 1:39PM EDT315.0051.9948.1549.400.00-521434.58%
MSFT241220C003200002023-09-22 2:12PM EDT320.0046.5045.8047.80-2.80-5.68%430434.95%
MSFT241220C003250002023-09-21 3:24PM EDT325.0045.3742.7544.250.00-224733.86%
MSFT241220C003300002023-09-22 1:36PM EDT330.0042.0039.9042.95-0.75-1.75%567034.33%
MSFT241220C003350002023-09-21 1:29PM EDT335.0042.1838.3539.400.00-233533.14%
MSFT241220C003400002023-09-22 2:50PM EDT340.0036.8035.5538.70-1.80-4.66%729533.93%
MSFT241220C003450002023-09-20 3:49PM EDT345.0037.2233.7535.700.00-1112033.03%
MSFT241220C003500002023-09-22 11:49AM EDT350.0033.7730.0534.40-2.03-5.67%21,15333.29%
MSFT241220C003550002023-09-22 10:33AM EDT355.0032.0029.2530.95-6.30-16.45%1363731.96%
MSFT241220C003600002023-09-22 2:15PM EDT360.0028.3926.9030.00-3.76-11.70%281,78332.37%
MSFT241220C003650002023-09-20 12:47PM EDT365.0030.7325.4028.350.00-141732.23%
MSFT241220C003700002023-09-21 9:55AM EDT370.0026.8523.1026.350.00-383731.78%
MSFT241220C003750002023-09-22 2:15PM EDT375.0023.2621.5525.35-0.96-3.96%164932.02%
MSFT241220C003800002023-09-22 11:25AM EDT380.0023.2020.9023.70-1.03-4.25%230031.73%
MSFT241220C003850002023-09-19 12:05PM EDT385.0023.6518.5522.100.00-3416431.42%
MSFT241220C003900002023-09-22 3:46PM EDT390.0019.6516.9519.50-0.75-3.68%134330.29%
MSFT241220C003950002023-09-21 10:43AM EDT395.0021.0017.2520.000.00-16231.52%
MSFT241220C004000002023-09-22 12:03PM EDT400.0017.0315.4017.75-2.12-11.07%340530.54%
MSFT241220C004050002023-09-19 11:46AM EDT405.0017.7514.6517.200.00-226330.88%
MSFT241220C004100002023-09-20 1:42PM EDT410.0016.6513.1516.100.00-11,68530.73%
MSFT241220C004150002023-09-19 11:20AM EDT415.0015.4012.8015.150.00-2840830.66%
MSFT241220C004200002023-09-21 1:38PM EDT420.0013.7611.1512.850.00-11,95829.35%
MSFT241220C004250002023-09-15 10:45AM EDT425.0015.4510.6512.150.00-118329.39%
MSFT241220C004300002023-09-21 10:15AM EDT430.0010.7510.3013.000.00-4097930.84%
MSFT241220C004350002023-09-19 11:20AM EDT435.0010.808.2512.45-0.75-6.49%111630.98%
MSFT241220C004400002023-09-22 3:45PM EDT440.009.477.7511.45-2.83-23.01%164830.67%
MSFT241220C004450002023-09-21 12:59PM EDT445.009.358.309.800.00-124829.64%
MSFT241220C004500002023-09-19 9:52AM EDT450.009.106.2510.250.00-169830.70%
MSFT241220C004550002023-09-20 10:37AM EDT455.008.957.158.200.00-121529.10%
MSFT241220C004600002023-09-21 2:38PM EDT460.007.506.659.000.00-7525330.54%
MSFT241220C004700002023-09-22 3:31PM EDT470.006.154.958.50-0.29-4.50%11793631.08%
MSFT241220C004750002023-09-20 10:32AM EDT475.006.705.355.850.00-114028.39%
MSFT241220C004800002023-09-20 11:13AM EDT480.006.054.955.400.00-236128.28%
MSFT241220C004850002023-09-20 10:35AM EDT485.005.754.555.050.00-18928.27%
MSFT241220C004900002023-09-22 11:24AM EDT490.004.704.256.05-0.54-10.31%139930.13%
MSFT241220C004950002023-09-22 11:24AM EDT495.004.303.156.10-0.75-14.85%225030.67%
MSFT241220C005000002023-09-22 3:25PM EDT500.003.901.845.25+0.10+2.63%881129.95%
MSFT241220C005050002023-09-22 3:25PM EDT505.003.602.574.00-0.80-18.18%214428.46%
MSFT241220C005100002023-09-22 3:08PM EDT510.003.401.983.75-0.70-17.07%416028.47%
MSFT241220C005150002023-09-22 3:23PM EDT515.003.051.773.60-0.80-20.78%32928.63%
MSFT241220C005200002023-09-22 3:22PM EDT520.002.882.113.30-0.62-17.71%6712128.49%
MSFT241220C005250002023-09-22 3:22PM EDT525.002.761.343.20-0.17-5.80%776028.70%
MSFT241220C005300002023-09-22 3:53PM EDT530.002.401.632.98-0.34-12.41%13027228.66%
MSFT241220C005350002023-09-22 3:02PM EDT535.002.371.013.20-0.22-8.49%10286129.49%
MSFT241220C005400002023-09-22 3:50PM EDT540.002.240.923.65-0.26-10.40%1981,46930.73%
Opções de vendapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT241220P001250002023-08-18 11:43AM EDT125.000.800.010.650.00-22,51840.60%
MSFT241220P001300002023-09-11 10:44AM EDT130.000.600.005.000.00-445658.33%
MSFT241220P001350002023-09-11 1:45PM EDT135.000.700.005.000.00-31,63856.16%
MSFT241220P001400002023-09-18 3:51PM EDT140.000.890.551.150.00-31,95139.59%
MSFT241220P001450002023-09-21 9:37AM EDT145.001.120.001.120.00-22,30637.87%
MSFT241220P001500002023-09-22 2:03PM EDT150.001.050.861.250.00-11,16937.12%
MSFT241220P001550002023-09-22 3:45PM EDT155.001.271.291.450.00-1791,45036.66%
MSFT241220P001600002023-09-21 1:26PM EDT160.001.341.051.630.00-1693136.02%
MSFT241220P001650002023-09-18 2:12PM EDT165.001.941.451.750.00-81,03135.09%
MSFT241220P001700002023-09-12 3:14PM EDT170.001.651.402.000.00-3036934.63%
MSFT241220P001750002023-09-22 1:27PM EDT175.002.111.972.30+0.33+18.54%770534.25%
MSFT241220P001800002023-09-20 1:47PM EDT180.002.101.842.620.00-176633.84%
MSFT241220P001850002023-09-20 1:51PM EDT185.002.360.502.920.00-11,10033.29%
MSFT241220P001900002023-09-20 1:47PM EDT190.002.562.053.350.00-143633.00%
MSFT241220P001950002023-08-18 11:30AM EDT195.004.602.183.000.00-3328530.77%
MSFT241220P002000002023-09-20 10:14AM EDT200.003.252.954.100.00-556731.91%
MSFT241220P002050002023-09-21 9:46AM EDT205.004.254.255.750.00-25048733.64%
MSFT241220P002100002023-09-21 10:24AM EDT210.004.604.755.200.00-325431.25%
MSFT241220P002150002023-09-21 10:30AM EDT215.005.155.306.700.00-4631032.32%
MSFT241220P002200002023-09-21 10:28AM EDT220.005.705.208.100.00-6564732.94%
MSFT241220P002250002023-09-21 10:38AM EDT225.006.106.407.150.00-5050330.14%
MSFT241220P002300002023-09-22 1:48PM EDT230.007.307.158.15+0.48+7.04%2660830.09%
MSFT241220P002350002023-09-21 12:58PM EDT235.007.407.408.900.00-6973029.62%
MSFT241220P002400002023-09-21 12:49PM EDT240.008.308.6510.200.00-4578029.74%
MSFT241220P002450002023-09-20 3:57PM EDT245.008.857.9010.200.00-1,0001,20128.28%
MSFT241220P002500002023-09-20 12:37PM EDT250.009.009.4011.550.00-623028.31%
MSFT241220P002550002023-09-19 10:29AM EDT255.0010.109.9014.500.00-2938529.83%
MSFT241220P002600002023-09-19 12:33PM EDT260.0011.0812.5513.850.00-137027.65%
MSFT241220P002650002023-09-15 3:39PM EDT265.0011.1112.4015.000.00-167927.21%
MSFT241220P002700002023-09-22 9:30AM EDT270.0014.5013.4017.50+1.80+14.17%216927.92%
MSFT241220P002750002023-08-17 10:34AM EDT275.0017.6512.6514.650.00-257023.83%
MSFT241220P002800002023-09-21 11:17AM EDT280.0016.8017.7518.500.00-135725.58%
MSFT241220P002850002023-09-19 11:31AM EDT285.0016.8919.1520.950.00-3338225.95%
MSFT241220P002900002023-09-20 3:28PM EDT290.0018.5519.1522.750.00-233225.70%
MSFT241220P002950002023-09-20 3:58PM EDT295.0021.0022.2524.550.00-19625.38%
MSFT241220P003000002023-09-22 12:07PM EDT300.0024.4024.2025.00+0.40+1.67%334423.96%
MSFT241220P003050002023-08-18 3:45PM EDT305.0027.8520.7023.150.00-13628520.82%
MSFT241220P003100002023-09-21 10:20AM EDT310.0026.6527.6530.600.00-518124.43%
MSFT241220P003150002023-09-22 2:23PM EDT315.0030.1630.1032.25+0.78+2.65%225123.70%
MSFT241220P003200002023-09-22 3:58PM EDT320.0032.7531.1533.40+5.85+21.75%137222.55%
MSFT241220P003250002023-09-13 1:02PM EDT325.0027.2034.5037.050.00-117423.09%
MSFT241220P003300002023-09-21 10:05AM EDT330.0037.2536.1538.050.00-59521.67%
MSFT241220P003350002023-09-21 3:03PM EDT335.0038.4038.5540.700.00-517421.34%
MSFT241220P003400002023-09-19 9:32AM EDT340.0038.2041.1045.000.00-58122.10%
MSFT241220P003450002023-08-28 11:05AM EDT345.0043.3244.3547.250.00-46621.30%
MSFT241220P003500002023-09-14 10:24AM EDT350.0037.5047.3550.850.00-112821.40%
MSFT241220P003550002023-08-01 3:44PM EDT355.0042.1943.9046.450.00-23115.13%
MSFT241220P003600002023-08-29 10:29AM EDT360.0050.0053.1556.400.00-186320.10%
MSFT241220P003650002023-08-29 10:26AM EDT365.0053.2057.4560.500.00-41620.33%
MSFT241220P003700002023-09-22 3:44PM EDT370.0060.7159.6562.15+3.74+6.56%14918.43%
MSFT241220P003750002023-08-01 3:38PM EDT375.0053.6556.6059.450.00-214110.73%
MSFT241220P003800002023-08-01 3:44PM EDT380.0056.6760.4062.200.00-2500.00%
MSFT241220P003850002023-08-31 10:20AM EDT385.0063.2570.6073.750.00-101117.58%
MSFT241220P003900002023-09-18 2:58PM EDT390.0068.5074.5077.650.00--317.07%
MSFT241220P003950002023-08-31 10:20AM EDT395.0070.5078.9581.600.00-102816.45%
MSFT241220P004000002023-09-15 11:16AM EDT400.0072.3082.7586.500.00-1210516.95%
MSFT241220P004050002023-08-28 11:05AM EDT405.0084.4887.3090.800.00-4116.57%
MSFT241220P004100002023-07-12 2:07PM EDT410.0077.1189.8092.750.00-1201500.00%
MSFT241220P004150002023-06-27 10:48AM EDT415.0086.8981.4584.750.00-430.00%
MSFT241220P004200002023-09-20 12:51PM EDT420.0094.01100.50105.500.00-2117.80%
MSFT241220P004250002023-09-07 3:02PM EDT425.0095.40105.50110.500.00-2018.34%
MSFT241220P004300002023-09-20 12:49PM EDT430.00103.26110.50115.500.00-2018.87%
MSFT241220P004350002023-09-14 1:51PM EDT435.0096.20115.50120.500.00-8019.39%
MSFT241220P004400002023-09-14 11:31AM EDT440.00100.57120.50125.500.00-89019.90%
MSFT241220P004450002023-07-25 11:47AM EDT445.0098.10122.60126.050.00--00.00%
MSFT241220P004500002023-08-31 12:52PM EDT450.00122.85130.50135.500.00-6020.90%
MSFT241220P004600002023-07-21 9:40AM EDT460.00114.29141.50146.000.00-4022.77%
MSFT241220P004850002023-06-09 11:29AM EDT485.00157.00145.50150.000.00--00.00%
MSFT241220P004950002023-06-09 11:29AM EDT495.00166.80155.50160.000.00--00.00%
MSFT241220P005000002023-09-20 12:51PM EDT500.00173.79180.50185.500.00-4125.41%
MSFT241220P005050002023-08-25 3:49PM EDT505.00181.89185.50190.500.00-308025.83%
MSFT241220P005100002023-08-25 12:30PM EDT510.00189.02190.50195.500.00-30026.24%
MSFT241220P005150002023-08-25 3:51PM EDT515.00191.97195.50200.500.00-182026.64%
MSFT241220P005200002023-08-25 12:26PM EDT520.00199.31200.50205.500.00-62027.04%
MSFT241220P005250002023-09-14 11:15AM EDT525.00185.00205.50210.500.00-6027.43%
MSFT241220P005300002023-09-14 1:51PM EDT530.00191.05210.50215.500.00-88027.82%
MSFT241220P005350002023-08-25 12:22PM EDT535.00214.74215.50220.500.00-52028.20%
MSFT241220P005400002023-09-14 11:15AM EDT540.00200.42220.50225.500.00-1028.58%