Mercado fechará em 2 h 51 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
276,25-4,32 (-1,54%)
A partir de 01:09PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT250117C001100002023-03-20 1:56PM EDT110.00167.00170.10174.600.00-115554.36%
MSFT250117C001150002023-03-14 2:20PM EDT115.00150.65166.10170.500.00-25854.30%
MSFT250117C001200002023-03-16 12:20PM EDT120.00162.00161.90166.250.00-35753.71%
MSFT250117C001250002023-02-23 3:58PM EDT125.00138.55160.50165.000.00-1958.48%
MSFT250117C001300002023-03-15 9:49AM EDT130.00138.50152.50157.500.00-11851.14%
MSFT250117C001350002023-02-15 4:31PM EDT135.00143.78151.00155.500.00-2554.67%
MSFT250117C001400002023-02-16 4:29PM EDT140.00134.90146.55151.500.00-33553.68%
MSFT250117C001450002023-03-17 3:38PM EDT145.00142.62140.90143.900.00-217051.32%
MSFT250117C001500002023-03-27 10:13AM EDT150.00142.00137.35140.05+1.50+1.07%11,61950.91%
MSFT250117C001550002023-03-14 2:21PM EDT155.00116.78132.10136.050.00-419050.22%
MSFT250117C001600002023-03-06 11:40AM EDT160.00115.00128.20131.500.00-218648.77%
MSFT250117C001650002023-03-17 10:09AM EDT165.00131.00124.40127.850.00-128348.48%
MSFT250117C001700002023-03-14 11:32AM EDT170.00106.76120.45123.500.00-21,26247.28%
MSFT250117C001750002023-03-24 2:56PM EDT175.00119.80116.45119.900.00-21,02646.95%
MSFT250117C001800002023-03-22 10:24AM EDT180.00113.60112.45115.900.00-11,77946.12%
MSFT250117C001850002023-03-24 12:28PM EDT185.00110.65108.80111.350.00-441244.67%
MSFT250117C001900002023-03-24 10:17AM EDT190.00105.90104.40107.650.00-146244.12%
MSFT250117C001950002023-03-27 10:27AM EDT195.00105.80101.20103.90+1.03+0.98%11,05243.48%
MSFT250117C002000002023-03-27 11:42AM EDT200.0099.2697.10100.20-1.74-1.72%271842.86%
MSFT250117C002050002023-03-14 3:15PM EDT205.0079.0593.8596.750.00-11810642.43%
MSFT250117C002100002023-03-27 11:14AM EDT210.0092.5090.1593.60+1.55+1.70%165342.23%
MSFT250117C002150002023-03-27 10:31AM EDT215.0091.0086.6089.00+6.70+7.95%154440.69%
MSFT250117C002200002023-03-27 11:57AM EDT220.0084.5583.8086.20+3.65+4.51%468040.71%
MSFT250117C002250002023-03-20 9:54AM EDT225.0077.4579.5082.200.00-2438339.66%
MSFT250117C002300002023-03-27 11:50AM EDT230.0078.4275.9078.85-0.86-1.08%360139.13%
MSFT250117C002350002023-03-22 3:05PM EDT235.0073.4073.8576.300.00-332939.19%
MSFT250117C002400002023-03-27 10:23AM EDT240.0073.4570.0072.30+0.45+0.62%591938.06%
MSFT250117C002450002023-03-22 12:55PM EDT245.0068.8967.8069.950.00-3045438.17%
MSFT250117C002500002023-03-27 11:11AM EDT250.0066.0064.5066.40+0.70+1.07%62,21937.32%
MSFT250117C002550002023-03-27 11:35AM EDT255.0062.9561.0563.50+4.73+8.12%155636.92%
MSFT250117C002600002023-03-24 3:02PM EDT260.0060.8058.1560.850.00-72,02236.66%
MSFT250117C002650002023-03-27 12:05PM EDT265.0057.0055.7057.90-1.47-2.51%62,49236.14%
MSFT250117C002700002023-03-27 12:27PM EDT270.0053.8653.2055.90-1.34-2.43%41,72436.24%
MSFT250117C002750002023-03-24 3:49PM EDT275.0052.7550.6052.15-0.39-0.73%11,48335.08%
MSFT250117C002800002023-03-27 11:57AM EDT280.0047.5047.9050.40-2.62-5.23%386135.26%
MSFT250117C002850002023-03-27 12:14PM EDT285.0045.9444.6047.95-1.46-3.08%1553934.91%
MSFT250117C002900002023-03-27 12:05PM EDT290.0043.1543.0044.85+0.37+0.86%52,04034.08%
MSFT250117C002950002023-03-23 12:35PM EDT295.0041.4540.7542.400.00-141533.64%
MSFT250117C003000002023-03-27 12:41PM EDT300.0037.3038.0539.30-3.20-7.90%51,19332.73%
MSFT250117C003050002023-03-17 2:37PM EDT305.0038.0135.4037.250.00-661032.48%
MSFT250117C003100002023-03-23 12:03PM EDT310.0036.3134.2035.050.00-11,09032.08%
MSFT250117C003150002023-03-24 11:21AM EDT315.0032.4631.1533.050.00-132,22531.77%
MSFT250117C003200002023-03-27 10:46AM EDT320.0031.8030.3531.00+0.03+0.09%131,29331.38%
MSFT250117C003250002023-03-27 11:55AM EDT325.0029.0028.4529.55-1.06-3.53%248231.35%
MSFT250117C003300002023-03-24 1:25PM EDT330.0027.4026.2028.150.00-278231.31%
MSFT250117C003350002023-03-27 12:18PM EDT335.0025.4325.0526.00-0.57-2.19%148130.72%
MSFT250117C003400002023-03-27 11:59AM EDT340.0023.8023.5524.95-0.95-3.84%492430.84%
MSFT250117C003450002023-03-22 11:50AM EDT345.0023.0022.0523.150.00-316830.39%
MSFT250117C003500002023-03-24 3:58PM EDT350.0022.1519.7022.600.00-284,10830.80%
MSFT250117C003550002023-03-20 2:42PM EDT355.0017.7318.9021.000.00-2623530.41%
MSFT250117C003600002023-03-27 10:47AM EDT360.0019.0017.4520.15-0.51-2.61%101,00630.53%
MSFT250117C003650002023-03-20 2:41PM EDT365.0015.5016.8518.050.00-112129.67%
MSFT250117C003700002023-03-24 12:14PM EDT370.0016.4015.7517.400.00-8042329.86%
MSFT250117C003750002023-03-24 9:37AM EDT375.0014.5514.6016.200.00-241629.60%
MSFT250117C003800002023-03-24 3:12PM EDT380.0014.5013.7514.700.00-426429.04%
MSFT250117C003850002023-03-20 2:32PM EDT385.0012.1712.7514.200.00-416329.26%
MSFT250117C003900002023-03-24 9:30AM EDT390.0014.0511.8013.550.00-21,01129.33%
MSFT250117C004000002023-03-24 3:48PM EDT400.0010.2510.1012.000.00-83,22129.15%
MSFT250117C004100002023-03-24 3:56PM EDT410.009.558.609.900.00-1074,52528.31%
MSFT250117C004200002023-03-27 12:01PM EDT420.007.957.609.40-0.84-9.56%2645428.86%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT250117P001100002023-03-27 11:16AM EDT110.001.981.171.85+0.53+36.55%2307,46840.97%
MSFT250117P001150002023-03-27 11:22AM EDT115.001.701.402.00-0.08-4.49%65,21839.82%
MSFT250117P001200002023-03-27 11:28AM EDT120.001.921.472.80-0.09-4.48%501,24940.97%
MSFT250117P001250002023-03-27 11:13AM EDT125.002.362.152.98+0.13+5.83%1651,00339.78%
MSFT250117P001300002023-03-27 11:14AM EDT130.003.222.194.25+0.61+23.37%51,48941.54%
MSFT250117P001350002023-03-24 1:28PM EDT135.002.772.573.900.00-2068438.89%
MSFT250117P001400002023-03-24 9:45AM EDT140.003.752.825.150.00-81,07640.08%
MSFT250117P001450002023-03-24 3:28PM EDT145.003.653.304.050.00-5129435.95%
MSFT250117P001500002023-03-24 10:01AM EDT150.004.684.005.400.00-1561,45937.21%
MSFT250117P001550002023-03-27 11:22AM EDT155.004.954.205.05-0.10-1.98%21,26534.90%
MSFT250117P001600002023-03-24 1:24PM EDT160.005.035.006.450.00-521,36035.88%
MSFT250117P001650002023-03-27 12:16PM EDT165.006.055.606.10-0.05-0.82%23284033.70%
MSFT250117P001700002023-03-24 2:03PM EDT170.006.506.207.450.00-2698134.31%
MSFT250117P001750002023-03-27 11:08AM EDT175.007.386.858.30-0.07-0.94%21,00733.99%
MSFT250117P001800002023-03-27 11:13AM EDT180.007.957.659.45+0.40+5.30%2082,03233.99%
MSFT250117P001850002023-03-27 11:14AM EDT185.009.408.309.20+1.14+13.80%4946832.09%
MSFT250117P001900002023-03-27 12:38PM EDT190.009.759.2510.35-0.60-5.80%41,72231.98%
MSFT250117P001950002023-03-27 10:29AM EDT195.009.9510.0511.60-0.05-0.50%21,78231.89%
MSFT250117P002000002023-03-27 10:34AM EDT200.0010.9311.0012.25-0.27-2.41%63,22531.04%
MSFT250117P002050002023-03-27 11:28AM EDT205.0012.5012.0513.45+0.15+1.21%473930.75%
MSFT250117P002100002023-03-27 10:12AM EDT210.0012.7513.1014.10-0.15-1.16%52,76229.84%
MSFT250117P002150002023-03-27 12:10PM EDT215.0014.9014.2515.90+0.15+1.02%252,35730.00%
MSFT250117P002200002023-03-27 10:16AM EDT220.0015.0715.4517.55-0.30-1.95%22,43629.92%
MSFT250117P002250002023-03-27 10:14AM EDT225.0016.3916.6519.20-0.27-1.62%21,79629.75%
MSFT250117P002300002023-03-27 12:09PM EDT230.0018.8018.0519.10+0.86+4.79%371,52528.04%
MSFT250117P002350002023-03-27 10:13AM EDT235.0019.3219.4520.40-0.37-1.88%23,66227.49%
MSFT250117P002400002023-03-27 10:16AM EDT240.0020.5020.9522.55-0.50-2.38%842,72127.56%
MSFT250117P002450002023-03-27 10:13AM EDT245.0022.1922.6023.50-0.68-2.97%444,08026.63%
MSFT250117P002500002023-03-27 12:06PM EDT250.0025.2024.2026.60+0.40+1.61%82,79827.26%
MSFT250117P002550002023-03-24 12:31PM EDT255.0026.7525.5027.900.00-21,23626.48%
MSFT250117P002600002023-03-24 3:34PM EDT260.0027.5027.8028.800.00-431,44125.36%
MSFT250117P002650002023-03-24 3:41PM EDT265.0029.7329.6031.950.00-12,23125.79%
MSFT250117P002700002023-03-22 2:50PM EDT270.0030.3030.8033.550.00-457425.05%
MSFT250117P002750002023-03-27 12:07PM EDT275.0034.5033.3035.55+0.50+1.47%182024.54%
MSFT250117P002800002023-03-24 3:52PM EDT280.0035.5335.9537.750.00-4440924.09%
MSFT250117P002850002023-03-27 10:14AM EDT285.0037.3038.1539.85-0.54-1.43%228623.52%
MSFT250117P002900002023-03-24 3:52PM EDT290.0040.0840.5542.500.00-231,14023.24%
MSFT250117P002950002023-03-27 10:13AM EDT295.0042.3342.6544.25-0.80-1.85%283822.29%
MSFT250117P003000002023-03-27 10:16AM EDT300.0044.4045.5546.85-1.70-3.69%8482521.84%
MSFT250117P003050002023-03-27 10:16AM EDT305.0047.1148.2049.45-3.29-6.53%4682821.30%
MSFT250117P003100002023-03-27 10:14AM EDT310.0049.9550.0052.20-11.00-18.05%238920.79%
MSFT250117P003150002023-03-17 2:24PM EDT315.0054.4053.4555.400.00-258220.51%
MSFT250117P003200002023-03-14 3:49PM EDT320.0068.0556.4558.350.00-92341219.97%
MSFT250117P003250002023-03-14 3:56PM EDT325.0071.3059.4561.450.00-586319.44%
MSFT250117P003300002023-03-20 1:14PM EDT330.0068.8062.3065.850.00-914019.82%
MSFT250117P003350002023-03-10 11:05AM EDT335.0087.0065.5568.200.00-15818.49%
MSFT250117P003400002023-03-24 3:51PM EDT340.0069.5069.7572.450.00-11718.61%
MSFT250117P003450002023-03-27 10:58AM EDT345.0073.7574.1575.45+1.35+1.86%12917.52%
MSFT250117P003500002023-03-17 11:17AM EDT350.0076.8876.6580.100.00-607517.85%
MSFT250117P003550002023-03-16 3:01PM EDT355.0083.1081.3083.850.00-2017.22%
MSFT250117P003600002023-02-08 11:03AM EDT360.0090.76106.00110.400.00-3035.27%
MSFT250117P003650002022-09-16 10:22AM EDT365.00121.92134.00139.000.00--050.52%
MSFT250117P003700002023-03-16 1:23PM EDT370.0097.0193.4596.500.00-3916.05%
MSFT250117P003800002023-02-15 11:57AM EDT380.00113.35102.95105.350.00-2115.13%
MSFT250117P003850002022-12-19 4:07PM EDT385.00148.01146.50151.500.00-1150.05%
MSFT250117P003900002023-03-14 10:14AM EDT390.00132.70112.30115.350.00-2016.05%
MSFT250117P004000002023-01-05 11:15AM EDT400.00175.00139.50144.000.00-2035.98%