MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
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
MSFT241220C001250002023-04-26 9:35AM EDT125.00175.46210.00213.050.00-1264.41%
MSFT241220C001300002023-02-22 12:33PM EDT130.00132.88155.50160.000.00--10.00%
MSFT241220C001450002023-04-10 10:37AM EDT145.00153.00173.00177.500.00-110.00%
MSFT241220C001500002023-05-19 11:27AM EDT150.00177.00183.55187.300.00-1251.68%
MSFT241220C001550002023-05-16 3:41PM EDT155.00168.05178.90182.900.00-1050.76%
MSFT241220C001600002023-02-24 2:05PM EDT160.00105.60130.00134.500.00-1050.00%
MSFT241220C001650002023-04-28 11:02AM EDT165.00149.60177.90181.950.00-1161.13%
MSFT241220C001700002023-03-15 12:28PM EDT170.00106.25126.00129.950.00--20.00%
MSFT241220C001750002023-03-15 1:13PM EDT175.00104.75122.90125.800.00--1380.00%
MSFT241220C001800002023-05-08 11:16AM EDT180.00141.45157.05161.150.00-115350.11%
MSFT241220C001850002023-03-20 9:45AM EDT185.00106.810.000.000.00-200.00%
MSFT241220C001900002023-04-03 11:31AM EDT190.00113.68130.45133.900.00-21140.00%
MSFT241220C001950002023-04-03 12:39PM EDT195.00108.78126.20129.800.00-52240.00%
MSFT241220C002000002023-05-05 9:52AM EDT200.00123.95140.05143.900.00-17746.66%
MSFT241220C002050002023-05-04 10:58AM EDT205.00118.69136.40140.100.00-2846.34%
MSFT241220C002100002023-05-04 10:58AM EDT210.00114.80132.55136.350.00-211446.03%
MSFT241220C002150002023-05-26 3:37PM EDT215.00137.71128.65131.700.00-56344.73%
MSFT241220C002200002023-04-11 2:24PM EDT220.0088.80108.50112.800.00-25126.58%
MSFT241220C002250002023-04-20 10:21AM EDT225.0087.55113.95117.300.00-27236.97%
MSFT241220C002300002023-05-25 11:00AM EDT230.00116.75116.60119.700.00-217142.77%
MSFT241220C002350002023-04-26 9:53AM EDT235.0087.80117.30119.750.00-14345.73%
MSFT241220C002400002023-05-01 1:46PM EDT240.0093.92112.00114.750.00-1013844.04%
MSFT241220C002450002023-05-26 3:29PM EDT245.00113.00104.95107.950.00-119740.83%
MSFT241220C002500002023-05-30 1:07PM EDT250.00108.70101.45105.000.00-315940.94%
MSFT241220C002550002023-04-27 11:05AM EDT255.0079.39104.65108.200.00-111645.92%
MSFT241220C002600002023-05-26 12:42PM EDT260.00101.8594.0597.500.00-129339.70%
MSFT241220C002650002023-05-25 10:09AM EDT265.0089.0090.7593.400.00-117838.77%
MSFT241220C002700002023-05-31 1:20PM EDT270.0091.6386.7589.600.00-216038.06%
MSFT241220C002750002023-05-26 2:57PM EDT275.0092.2583.6087.450.00-1116638.54%
MSFT241220C002800002023-05-26 11:50AM EDT280.0088.1880.0083.400.00-515937.58%
MSFT241220C002850002023-05-30 12:04PM EDT285.0083.5076.9079.700.00-1121436.84%
MSFT241220C002900002023-05-26 10:38AM EDT290.0078.9473.8576.250.00-113936.26%
MSFT241220C002950002023-05-31 3:21PM EDT295.0074.5470.1573.900.00-18836.40%
MSFT241220C003000002023-05-31 9:49AM EDT300.0076.0067.0570.900.00-141536.05%
MSFT241220C003050002023-05-22 9:30AM EDT305.0058.2564.1567.350.00-26235.29%
MSFT241220C003100002023-05-30 2:20PM EDT310.0067.9061.2564.950.00-87435.26%
MSFT241220C003150002023-05-31 1:19PM EDT315.0061.8058.0561.700.00-114834.64%
MSFT241220C003200002023-05-31 12:32PM EDT320.0058.6455.5559.350.00-916934.55%
MSFT241220C003250002023-05-30 12:07PM EDT325.0058.5853.1556.000.00-417933.80%
MSFT241220C003300002023-05-31 2:59PM EDT330.0054.4149.9553.450.00-469633.51%
MSFT241220C003350002023-05-31 9:30AM EDT335.0051.2547.5050.750.00-1027033.09%
MSFT241220C003400002023-05-31 12:30PM EDT340.0048.6045.2047.900.00-28932.54%
MSFT241220C003450002023-05-31 3:25PM EDT345.0046.7442.8046.800.00-37333.02%
MSFT241220C003500002023-05-31 3:17PM EDT350.0044.5040.3044.050.00-141,07732.45%
MSFT241220C003550002023-05-31 11:53AM EDT355.0042.6738.6041.450.00-220531.94%
MSFT241220C003600002023-05-30 12:37PM EDT360.0041.3736.2538.800.00-51,15831.35%
MSFT241220C003650002023-05-17 2:55PM EDT365.0029.9034.5536.700.00-132231.06%
MSFT241220C003700002023-05-31 11:20AM EDT370.0036.4032.5035.850.00-178931.50%
MSFT241220C003750002023-05-31 12:45PM EDT375.0033.4430.8033.850.00-156731.19%
MSFT241220C003800002023-05-31 1:08PM EDT380.0031.6528.9532.250.00-2019631.10%
MSFT241220C003850002023-05-31 3:27PM EDT385.0029.8326.1029.250.00-68330.08%
MSFT241220C003900002023-05-26 3:54PM EDT390.0031.0025.5028.650.00-126430.54%
MSFT241220C003950002023-05-19 1:26PM EDT395.0020.6523.5526.950.00-15630.26%
MSFT241220C004000002023-05-30 2:13PM EDT400.0025.8021.5524.700.00-4339529.59%
MSFT241220C004050002023-05-26 1:06PM EDT405.0024.8521.7524.200.00-323330.01%
MSFT241220C004100002023-05-31 12:19PM EDT410.0021.7818.9522.850.00-21,66029.85%
MSFT241220C004150002023-05-31 1:30PM EDT415.0019.5518.2020.700.00-138329.11%
MSFT241220C004200002023-05-31 9:59AM EDT420.0021.9016.3519.800.00-21,63829.17%
MSFT241220C004250002023-05-19 2:44PM EDT425.0013.3015.0018.650.00-291529.03%
MSFT241220C004300002023-05-31 11:34AM EDT430.0016.6914.0517.550.00-7880328.89%
MSFT241220C004400002023-05-30 10:53AM EDT440.0016.3513.0515.400.00-2061928.53%
MSFT241220C004450002023-05-30 12:11PM EDT445.0014.7012.1014.650.00-17211328.55%
MSFT241220C004500002023-05-30 3:02PM EDT450.0013.7510.3013.150.00-463327.94%
MSFT241220C004550002023-05-30 2:53PM EDT455.0013.0010.7012.900.00-101028.29%
MSFT241220C004600002023-05-30 12:54PM EDT460.0012.109.8512.250.00-8242328.30%
MSFT241220C004700002023-05-30 10:21AM EDT470.0010.668.5510.800.00-48028.10%
MSFT241220C004800002023-05-31 10:49AM EDT480.009.657.1010.050.00-308028.41%
Opções de vendapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT241220P001250002023-06-01 9:32AM EDT125.000.900.015.00-0.09-9.09%42,55555.44%
MSFT241220P001300002023-05-26 11:46AM EDT130.000.810.001.600.00-1448441.77%
MSFT241220P001350002023-06-01 9:32AM EDT135.001.580.001.78+0.77+95.06%21,67741.05%
MSFT241220P001400002023-05-31 11:19AM EDT140.001.400.701.980.00-21,96840.36%
MSFT241220P001450002023-05-25 3:40PM EDT145.001.770.002.520.00-42,25040.83%
MSFT241220P001500002023-05-31 9:36AM EDT150.002.310.002.440.00-801,21439.06%
MSFT241220P001550002023-05-30 12:46PM EDT155.002.090.002.700.00-486338.45%
MSFT241220P001600002023-05-31 3:51PM EDT160.002.630.003.200.00-187338.46%
MSFT241220P001650002023-05-30 12:51PM EDT165.002.411.163.500.00-686037.82%
MSFT241220P001700002023-05-26 11:46AM EDT170.002.271.505.500.00-624440.85%
MSFT241220P001750002023-05-30 12:44PM EDT175.002.411.0010.000.00-262347.08%
MSFT241220P001800002023-05-26 1:57PM EDT180.003.951.516.500.00-273639.73%
MSFT241220P001850002023-05-30 11:57AM EDT185.004.002.815.400.00-194036.30%
MSFT241220P001900002023-05-31 11:45AM EDT190.004.482.616.550.00-135136.91%
MSFT241220P001950002023-05-30 12:46PM EDT195.004.833.106.400.00-232435.27%
MSFT241220P002000002023-05-26 1:09PM EDT200.005.683.957.550.00-1041235.68%
MSFT241220P002050002023-05-30 9:53AM EDT205.006.104.258.100.00-621835.08%
MSFT241220P002100002023-05-04 11:11AM EDT210.009.405.607.900.00-217633.43%
MSFT241220P002150002023-05-30 10:54AM EDT215.006.765.759.000.00-157033.54%
MSFT241220P002200002023-05-24 1:31PM EDT220.009.277.208.950.00-158532.13%
MSFT241220P002250002023-05-31 10:39AM EDT225.008.037.2010.400.00-159432.53%
MSFT241220P002300002023-05-30 11:39AM EDT230.008.758.3510.650.00-185731.46%
MSFT241220P002350002023-05-31 12:17PM EDT235.0010.009.2511.050.00-271430.56%
MSFT241220P002400002023-05-31 12:16PM EDT240.0010.7510.0513.300.00-588831.54%
MSFT241220P002450002023-05-30 1:16PM EDT245.0010.7211.0512.400.00-189529.29%
MSFT241220P002500002023-05-30 12:09PM EDT250.0012.0012.0013.350.00-416028.87%
MSFT241220P002550002023-05-30 12:58PM EDT255.0013.0013.1014.450.00-135028.54%
MSFT241220P002600002023-05-31 2:57PM EDT260.0014.3514.1015.550.00-615828.16%
MSFT241220P002650002023-05-25 10:18AM EDT265.0017.3515.2016.750.00-233727.81%
MSFT241220P002700002023-05-30 11:41AM EDT270.0015.8516.2018.000.00-618927.45%
MSFT241220P002750002023-05-30 1:52PM EDT275.0017.3517.4519.350.00-6622527.11%
MSFT241220P002800002023-05-31 11:04AM EDT280.0019.0018.8020.750.00-116726.76%
MSFT241220P002850002023-05-30 11:32AM EDT285.0019.6520.1022.200.00-57126.40%
MSFT241220P002900002023-05-30 2:14PM EDT290.0021.3021.4023.750.00-687326.05%
MSFT241220P002950002023-05-23 9:50AM EDT295.0024.4022.8525.250.00-14125.62%
MSFT241220P003000002023-05-30 1:28PM EDT300.0023.7924.5526.950.00-27525.28%
MSFT241220P003050002023-05-30 3:13PM EDT305.0025.5526.4528.950.00-577325.07%
MSFT241220P003100002023-05-19 1:36PM EDT310.0031.7528.0530.550.00-414424.55%
MSFT241220P003150002023-05-18 2:15PM EDT315.0033.0529.8032.500.00-212524.21%
MSFT241220P003200002023-05-30 2:14PM EDT320.0031.2032.0534.500.00-44123.84%
MSFT241220P003250002023-05-31 9:45AM EDT325.0032.1533.3536.250.00-511423.26%
MSFT241220P003300002023-05-30 1:42PM EDT330.0034.7036.1538.850.00-51923.15%
MSFT241220P003350002023-05-30 11:03AM EDT335.0036.9037.6041.750.00-3423.16%
MSFT241220P003400002023-05-02 9:41AM EDT340.0051.160.000.000.00-270.00%
MSFT241220P003450002023-05-01 1:24PM EDT345.0053.5041.0045.500.00-604121.74%
MSFT241220P003500002023-05-31 3:28PM EDT350.0045.3645.8548.700.00-312821.75%
MSFT241220P003550002023-04-03 11:11AM EDT355.0075.2059.7562.400.00--128.17%
MSFT241220P003600002023-04-25 11:14AM EDT360.0082.1851.4053.350.00-2320.49%
MSFT241220P003700002023-05-04 9:59AM EDT370.0073.4757.2559.700.00-2320.02%
MSFT241220P003750002023-03-31 1:28PM EDT375.0090.7572.4575.200.00-4127.61%
MSFT241220P003900002023-04-12 2:00PM EDT390.00104.0483.5586.350.00--127.72%
MSFT241220P003950002023-05-26 2:22PM EDT395.0071.2173.7077.950.00-3319.27%
MSFT241220P004000002023-05-26 2:22PM EDT400.0074.7178.2081.000.00-3318.43%
MSFT241220P004100002023-04-12 12:04PM EDT410.00125.09101.25104.000.00--029.22%
MSFT241220P004150002023-04-12 2:00PM EDT415.00128.49104.00108.300.00--129.45%
MSFT241220P004300002023-04-19 2:28PM EDT430.00141.90109.00114.000.00--024.63%