Mercado fechará em 3 h 55 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
311,29-6,25 (-1,97%)
A partir de 12:05PM 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
MSFT250117C001100002023-09-25 9:48AM EDT110.00211.00204.65209.400.00-14667.78%
MSFT250117C001150002023-05-26 1:10PM EDT115.00222.90224.00228.500.00-2058117.49%
MSFT250117C001200002023-09-06 11:56AM EDT120.00217.89196.20199.750.00-411165.36%
MSFT250117C001250002023-06-05 9:33AM EDT125.00218.50216.50220.000.00-144112.48%
MSFT250117C001300002023-08-14 12:23PM EDT130.00200.00210.55215.000.00-315107.62%
MSFT250117C001350002023-07-11 9:31AM EDT135.00203.600.000.000.00-240.00%
MSFT250117C001400002023-08-24 9:52AM EDT140.00196.45182.50187.000.00-110270.12%
MSFT250117C001450002023-08-15 10:53AM EDT145.00186.01201.35205.350.00-2171105.13%
MSFT250117C001500002023-09-26 10:45AM EDT150.00172.00169.20172.25-12.50-6.78%11,61857.73%
MSFT250117C001550002023-09-21 11:56AM EDT155.00176.17164.70167.750.00-119156.55%
MSFT250117C001600002023-09-20 3:53PM EDT160.00174.30159.50164.500.00-218555.86%
MSFT250117C001650002023-09-20 3:51PM EDT165.00169.58155.00158.750.00-128553.59%
MSFT250117C001700002023-09-22 1:30PM EDT170.00159.30150.55155.350.00-21,42353.37%
MSFT250117C001750002023-09-05 9:30AM EDT175.00163.85146.20150.150.00-11,02351.75%
MSFT250117C001800002023-09-25 9:34AM EDT180.00146.23142.75146.05-1.68-1.14%11,45151.65%
MSFT250117C001850002023-09-21 2:26PM EDT185.00148.55138.45141.800.00-141350.75%
MSFT250117C001900002023-08-25 10:00AM EDT190.00148.34138.00143.000.00-344555.94%
MSFT250117C001950002023-09-22 10:27AM EDT195.00138.25130.95132.450.00-21,07050.03%
MSFT250117C002000002023-09-22 2:32PM EDT200.00132.65126.75128.650.00-173749.62%
MSFT250117C002050002023-09-14 12:30PM EDT205.00150.14121.85124.950.00-3114749.27%
MSFT250117C002100002023-09-20 3:29PM EDT210.00130.53118.80120.350.00-9770747.84%
MSFT250117C002150002023-09-08 2:18PM EDT215.00136.80113.00115.700.00-554746.36%
MSFT250117C002200002023-09-18 2:54PM EDT220.00125.00110.00112.900.00-175046.89%
MSFT250117C002250002023-09-21 2:34PM EDT225.00114.75106.15107.500.00-636844.60%
MSFT250117C002300002023-09-18 10:40AM EDT230.00119.00100.55104.650.00-155144.95%
MSFT250117C002350002023-09-25 3:15PM EDT235.00102.4099.00100.050.00-228243.50%
MSFT250117C002400002023-08-24 1:56PM EDT240.00105.9298.65101.350.00-2084347.60%
MSFT250117C002450002023-09-14 12:36PM EDT245.00116.0990.3092.450.00-245642.09%
MSFT250117C002500002023-09-25 10:51AM EDT250.0090.3487.5588.450.00-82,00841.16%
MSFT250117C002550002023-09-11 3:48PM EDT255.00107.6083.8586.000.00-456441.57%
MSFT250117C002600002023-09-26 10:10AM EDT260.0081.5079.5082.45-3.12-3.69%12,00340.94%
MSFT250117C002650002023-09-25 12:34PM EDT265.0081.2075.2077.800.00-102,31439.37%
MSFT250117C002700002023-09-26 11:19AM EDT270.0073.8872.8575.40-3.33-4.31%21,60739.63%
MSFT250117C002750002023-09-19 1:55PM EDT275.0084.0570.4571.200.00-51,33838.38%
MSFT250117C002800002023-09-22 3:41PM EDT280.0072.3367.2567.850.00-21,04337.78%
MSFT250117C002850002023-09-22 2:57PM EDT285.0068.9063.7064.600.00-262037.22%
MSFT250117C002900002023-09-25 3:28PM EDT290.0064.0060.5061.450.00-31,85136.69%
MSFT250117C002950002023-09-26 11:32AM EDT295.0057.6058.1059.60-2.90-4.79%249837.08%
MSFT250117C003000002023-09-26 11:24AM EDT300.0055.0055.0557.35-4.00-6.78%171,52037.11%
MSFT250117C003050002023-09-26 10:11AM EDT305.0053.0052.3053.45-5.00-8.62%283735.88%
MSFT250117C003100002023-09-26 11:21AM EDT310.0049.7449.6050.05-3.21-6.06%81,15034.98%
MSFT250117C003150002023-09-26 11:21AM EDT315.0047.0846.4049.00-2.92-5.84%111,51735.72%
MSFT250117C003200002023-09-26 11:38AM EDT320.0045.0144.4045.15-2.36-4.98%331,50434.41%
MSFT250117C003250002023-09-25 2:46PM EDT325.0044.5841.9542.700.00-1191334.05%
MSFT250117C003300002023-09-26 9:53AM EDT330.0040.0539.6040.20-2.09-4.96%141,66233.60%
MSFT250117C003350002023-09-26 11:40AM EDT335.0037.4537.3037.70-2.05-5.19%11586333.10%
MSFT250117C003400002023-09-26 11:27AM EDT340.0035.0035.3535.70-2.72-7.21%682,05132.90%
MSFT250117C003450002023-09-26 10:28AM EDT345.0033.3733.3033.45-1.73-4.93%21,17332.48%
MSFT250117C003500002023-09-26 11:48AM EDT350.0031.3531.3031.70-1.60-4.86%305,60332.36%
MSFT250117C003550002023-09-26 10:05AM EDT355.0029.8229.3529.55-1.36-4.36%257831.90%
MSFT250117C003600002023-09-26 11:15AM EDT360.0027.5027.4527.70-2.20-7.41%82,19431.60%
MSFT250117C003650002023-09-26 11:15AM EDT365.0025.8525.8026.10-5.00-16.21%1836331.43%
MSFT250117C003700002023-09-26 11:43AM EDT370.0024.4024.1524.35-1.53-5.90%431,04031.11%
MSFT250117C003750002023-09-25 2:13PM EDT375.0022.8622.6022.90-1.34-5.54%163230.95%
MSFT250117C003800002023-09-26 11:35AM EDT380.0021.2021.1521.35-2.08-8.93%3934330.67%
MSFT250117C003850002023-09-26 10:43AM EDT385.0020.0919.7020.00-2.91-12.65%322230.49%
MSFT250117C003900002023-09-26 10:51AM EDT390.0018.6318.4018.75-1.57-7.77%491,38730.34%
MSFT250117C003950002023-09-21 3:45PM EDT395.0020.7017.1017.500.00-1,9811,03130.14%
MSFT250117C004000002023-09-26 11:45AM EDT400.0016.1516.0516.25-1.25-7.18%386,59529.89%
MSFT250117C004050002023-09-26 11:15AM EDT405.0015.0514.9515.20-0.76-4.81%2639629.76%
MSFT250117C004100002023-09-26 10:43AM EDT410.0014.1713.8514.10-0.96-6.35%34,55429.54%
MSFT250117C004150002023-09-26 11:28AM EDT415.0012.9512.9513.25-2.03-13.55%4190129.49%
MSFT250117C004200002023-09-26 11:33AM EDT420.0012.0512.0512.25-1.90-13.62%343,23629.26%
MSFT250117C004250002023-09-22 2:28PM EDT425.0012.5511.2011.400.00-110129.12%
MSFT250117C004300002023-09-26 9:56AM EDT430.0010.7110.4510.75-0.54-4.80%158229.13%
MSFT250117C004350002023-09-22 9:59AM EDT435.0011.509.709.850.00-137928.86%
MSFT250117C004400002023-09-26 11:13AM EDT440.009.159.009.30-1.47-13.84%1564428.89%
MSFT250117C004450002023-09-25 11:43AM EDT445.008.408.408.70-0.93-9.97%119728.83%
MSFT250117C004500002023-09-26 11:05AM EDT450.008.007.808.00-0.70-8.05%5474828.63%
MSFT250117C004550002023-09-20 2:35PM EDT455.009.257.257.550.00-125628.67%
MSFT250117C004600002023-09-22 2:46PM EDT460.007.686.757.000.00-11,71928.55%
MSFT250117C004650002023-09-15 10:51AM EDT465.009.656.306.450.00-734428.40%
MSFT250117C004700002023-09-26 11:49AM EDT470.005.905.856.00-1.85-23.87%3624028.33%
MSFT250117C004750002023-09-26 11:06AM EDT475.005.655.455.60-0.22-3.75%130228.29%
MSFT250117C004800002023-09-25 9:45AM EDT480.005.775.055.200.00-293328.21%
MSFT250117C004850002023-09-21 3:25PM EDT485.005.804.754.900.00-623928.25%
MSFT250117C004900002023-09-25 11:50AM EDT490.004.974.404.700.00-126728.41%
MSFT250117C004950002023-09-26 11:42AM EDT495.004.204.104.35-0.43-9.29%151,00128.31%
MSFT250117C005000002023-09-26 11:40AM EDT500.003.903.854.05-0.27-6.47%1023,54828.27%
MSFT250117C005050002023-09-25 11:53AM EDT505.004.023.603.800.00-221428.27%
MSFT250117C005100002023-09-15 3:16PM EDT510.005.103.403.600.00-113728.34%
MSFT250117C005150002023-09-18 1:10PM EDT515.004.353.203.400.00-142628.38%
MSFT250117C005200002023-09-22 11:48AM EDT520.003.522.993.200.00-132828.41%
MSFT250117C005250002023-09-19 9:42AM EDT525.003.752.823.050.00-421,02928.50%
MSFT250117C005300002023-09-19 9:41AM EDT530.003.502.702.800.00-138328.38%
MSFT250117C005350002023-09-25 10:27AM EDT535.002.852.512.660.00-353628.45%
MSFT250117C005400002023-09-26 11:17AM EDT540.002.452.362.50-0.08-3.16%251,40528.46%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT250117P001100002023-09-21 3:03PM EDT110.000.430.420.520.00-410,91342.53%
MSFT250117P001150002023-09-21 3:02PM EDT115.000.500.490.600.00-48,83741.70%
MSFT250117P001200002023-09-13 1:29PM EDT120.000.500.580.680.00-41,84340.81%
MSFT250117P001250002023-09-18 3:55PM EDT125.000.650.680.780.00-11,93840.04%
MSFT250117P001300002023-08-29 3:49PM EDT130.000.870.790.890.00-12,29539.30%
MSFT250117P001350002023-09-20 3:59PM EDT135.000.800.921.010.00-1063638.56%
MSFT250117P001400002023-09-26 10:42AM EDT140.001.081.041.14+0.08+8.00%31,18237.83%
MSFT250117P001450002023-09-22 3:54PM EDT145.001.151.221.300.00-440537.20%
MSFT250117P001500002023-09-25 3:40PM EDT150.001.311.391.470.00-22,94436.55%
MSFT250117P001550002023-09-21 10:20AM EDT155.001.381.571.660.00-13,84835.94%
MSFT250117P001600002023-09-20 3:33PM EDT160.001.501.791.880.00-251,73335.38%
MSFT250117P001650002023-09-20 1:48PM EDT165.001.672.012.140.00-41,60934.88%
MSFT250117P001700002023-09-25 12:35PM EDT170.002.152.292.410.00-31,60734.35%
MSFT250117P001750002023-09-26 11:14AM EDT175.002.652.572.66+0.16+6.43%111,09433.69%
MSFT250117P001800002023-09-26 10:56AM EDT180.002.902.903.05+0.36+14.17%841,98433.36%
MSFT250117P001850002023-09-22 12:50PM EDT185.002.983.253.400.00-1351032.83%
MSFT250117P001900002023-09-26 11:35AM EDT190.003.753.603.80+0.35+10.29%603,57232.36%
MSFT250117P001950002023-09-19 12:02PM EDT195.003.374.054.200.00-12,05131.82%
MSFT250117P002000002023-09-26 10:27AM EDT200.004.604.504.65+0.35+8.24%15,79131.31%
MSFT250117P002050002023-09-26 11:42AM EDT205.005.155.005.20+1.00+24.10%6589130.93%
MSFT250117P002100002023-09-26 11:37AM EDT210.005.705.555.70+0.55+10.68%313,47830.38%
MSFT250117P002150002023-09-25 11:49AM EDT215.005.806.206.300.00-62,54129.94%
MSFT250117P002200002023-09-22 2:14PM EDT220.006.456.806.950.00-112,57229.50%
MSFT250117P002250002023-09-22 2:13PM EDT225.007.057.557.750.00-21,92029.20%
MSFT250117P002300002023-09-26 10:49AM EDT230.008.278.308.45+0.52+6.71%22,26828.69%
MSFT250117P002350002023-09-22 9:45AM EDT235.008.419.109.300.00-24,92528.31%
MSFT250117P002400002023-09-26 11:08AM EDT240.0010.0510.0010.20+0.84+9.12%36,75627.91%
MSFT250117P002450002023-09-26 11:42AM EDT245.0010.9510.9011.15+0.50+4.78%584,25127.50%
MSFT250117P002500002023-09-26 11:46AM EDT250.0012.0511.9012.10+0.75+6.64%175,43727.02%
MSFT250117P002550002023-09-26 10:17AM EDT255.0013.1413.1013.30+0.84+6.83%11,43526.72%
MSFT250117P002600002023-09-25 11:19AM EDT260.0013.3014.2514.500.00-22,34926.35%
MSFT250117P002650002023-09-25 3:20PM EDT265.0014.5215.5015.800.00-52,11026.00%
MSFT250117P002700002023-09-25 2:33PM EDT270.0015.8016.8517.150.00-5077625.62%
MSFT250117P002750002023-09-26 10:36AM EDT275.0018.3318.2518.50+1.23+7.19%5502,39825.16%
MSFT250117P002800002023-09-26 10:01AM EDT280.0019.9019.8020.05+2.21+12.49%103,01024.80%
MSFT250117P002850002023-09-26 9:57AM EDT285.0021.0021.4521.75+1.00+5.00%163824.49%
MSFT250117P002900002023-09-21 3:05PM EDT290.0020.7523.1023.350.00-23,46824.02%
MSFT250117P002950002023-09-22 10:28AM EDT295.0022.8024.9025.150.00-168323.63%
MSFT250117P003000002023-09-26 11:48AM EDT300.0026.9026.8027.05+1.70+6.75%222,94623.24%
MSFT250117P003050002023-09-21 1:33PM EDT305.0025.1028.8029.100.00-61,30622.88%
MSFT250117P003100002023-09-26 11:37AM EDT310.0031.0630.8531.25+2.81+9.95%888922.52%
MSFT250117P003150002023-09-26 11:39AM EDT315.0033.2033.0533.45+3.52+11.86%191,15322.11%
MSFT250117P003200002023-09-25 2:29PM EDT320.0033.5935.5035.800.00-601,21621.72%
MSFT250117P003250002023-09-26 9:52AM EDT325.0036.9537.9038.30+2.62+7.63%21,23121.35%
MSFT250117P003300002023-09-25 12:43PM EDT330.0038.3040.4540.850.00-11,35420.93%
MSFT250117P003350002023-09-22 1:24PM EDT335.0040.1043.0543.500.00-137420.49%
MSFT250117P003400002023-09-20 12:18PM EDT340.0038.3545.9046.350.00-41,06020.10%
MSFT250117P003450002023-09-21 10:03AM EDT345.0045.7348.7049.300.00-267719.68%
MSFT250117P003500002023-09-25 3:28PM EDT350.0049.4551.7552.400.00-21,34119.28%
MSFT250117P003550002023-08-30 10:37AM EDT355.0047.0054.9055.550.00-87018.81%
MSFT250117P003600002023-09-26 10:34AM EDT360.0058.2557.4058.90+10.15+21.10%148118.38%
MSFT250117P003650002023-08-25 12:57PM EDT365.0057.6556.0059.800.00-16015.58%
MSFT250117P003700002023-09-25 3:26PM EDT370.0062.3364.9565.950.00-817617.46%
MSFT250117P003750002023-09-25 9:33AM EDT375.0066.1468.9569.700.00-31,02117.01%
MSFT250117P003800002023-09-14 9:31AM EDT380.0053.6772.5073.500.00-247016.46%
MSFT250117P003850002023-08-21 11:09AM EDT385.0073.2065.0065.600.00-1640.00%
MSFT250117P003900002023-09-25 1:44PM EDT390.0078.4080.2581.550.00-212315.33%
MSFT250117P003950002023-07-24 9:30AM EDT395.0063.680.000.000.00-140.00%
MSFT250117P004000002023-09-25 1:44PM EDT400.0086.7089.1590.300.00-224214.41%
MSFT250117P004050002023-09-26 11:24AM EDT405.0094.5093.6094.70+4.20+4.65%21513.60%
MSFT250117P004100002023-09-25 1:04PM EDT410.0095.0196.6599.450.00-23813.39%
MSFT250117P004150002023-09-25 1:45PM EDT415.0099.65102.95104.150.00-4612.78%
MSFT250117P004200002023-09-26 11:24AM EDT420.00108.70105.95110.50+4.30+4.12%14316.90%
MSFT250117P004250002023-09-25 1:55PM EDT425.00108.95112.35115.050.00-22716.41%
MSFT250117P004300002023-09-21 9:32AM EDT430.00112.50116.40119.050.00-2813.59%
MSFT250117P004350002023-09-11 2:13PM EDT435.0097.35122.25124.650.00-1016.28%
MSFT250117P004400002023-09-11 11:47AM EDT440.00103.30125.50130.500.00-6018.85%
MSFT250117P004450002023-06-22 12:54PM EDT445.00108.80102.45105.500.00--00.00%
MSFT250117P004500002023-07-28 2:50PM EDT450.00111.67124.55129.400.00-1000.00%
MSFT250117P004550002023-07-26 1:03PM EDT455.00119.84129.55134.500.00--00.00%
MSFT250117P004600002023-09-14 11:42AM EDT460.00121.44146.15149.600.00-1618.24%
MSFT250117P004700002023-09-11 2:33PM EDT470.00131.23156.85159.050.00-3016.65%
MSFT250117P004750002023-07-26 12:49PM EDT475.00140.01149.50154.500.00--00.00%
MSFT250117P004850002023-07-10 2:36PM EDT485.00153.70160.50165.000.00--00.00%
MSFT250117P004900002023-07-14 9:59AM EDT490.00145.00167.00172.000.00--00.00%
MSFT250117P005000002023-07-26 3:15PM EDT500.00163.15174.50179.500.00-3400.00%
MSFT250117P005250002023-08-29 10:39AM EDT525.00197.41210.50215.500.00--025.84%
MSFT250117P005300002023-09-06 10:48AM EDT530.00197.92215.95220.150.00-2025.23%
MSFT250117P005350002023-08-29 10:38AM EDT535.00207.66220.50225.500.00--026.56%
MSFT250117P005400002023-09-06 10:47AM EDT540.00207.93225.95230.050.00-2025.62%