Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
430,16+3,16 (+0,74%)
No fechamento: 04:00PM EDT
430,33 +0,17 (+0,04%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de março de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT250321C002100002024-05-20 3:14PM EDT210.00223.00225.65229.900.00-1261.29%
MSFT250321C002200002024-03-26 12:39PM EDT220.00212.58187.50192.000.00-110.00%
MSFT250321C002400002024-05-17 12:16PM EDT240.00189.20197.05201.250.00-1254.23%
MSFT250321C002500002024-05-14 3:08PM EDT250.00176.87188.00191.850.00-101252.49%
MSFT250321C002600002024-05-21 11:23AM EDT260.00180.65178.55182.600.00-2350.51%
MSFT250321C002700002024-05-07 10:47AM EDT270.00153.78169.00173.200.00-22651.32%
MSFT250321C002800002024-05-24 2:03PM EDT280.00162.75160.05164.10+8.40+5.44%41849.50%
MSFT250321C002900002024-05-16 1:36PM EDT290.00145.80151.00154.850.00-11247.47%
MSFT250321C003000002024-05-23 3:29PM EDT300.00140.25141.70146.400.00-511846.34%
MSFT250321C003100002024-05-17 9:54AM EDT310.00123.20133.65137.500.00-31744.63%
MSFT250321C003200002024-05-21 10:33AM EDT320.00126.20125.05128.600.00-31742.87%
MSFT250321C003300002024-05-24 10:21AM EDT330.00114.00116.50120.00+2.25+2.01%11941.36%
MSFT250321C003400002024-05-24 2:53PM EDT340.00109.25108.35110.70-2.00-1.80%32739.13%
MSFT250321C003500002024-05-23 11:32AM EDT350.00102.50100.00102.700.00-17738.03%
MSFT250321C003600002024-05-24 9:34AM EDT360.0089.1691.8094.90-0.74-0.82%120136.96%
MSFT250321C003700002024-05-24 10:04AM EDT370.0080.6584.0086.05-1.85-2.24%17834.94%
MSFT250321C003800002024-05-24 12:06PM EDT380.0077.2776.8077.85+3.01+4.05%3526333.35%
MSFT250321C003900002024-05-24 2:45PM EDT390.0070.3369.4071.75+2.98+4.42%455933.17%
MSFT250321C004000002024-05-23 1:33PM EDT400.0060.3262.5064.35-2.58-4.10%1040631.87%
MSFT250321C004100002024-05-23 11:50AM EDT410.0057.9656.0057.350.00-1232030.70%
MSFT250321C004200002024-05-24 3:45PM EDT420.0050.7050.0051.55+2.20+4.54%8963530.14%
MSFT250321C004300002024-05-24 1:03PM EDT430.0044.5544.1545.80+1.40+3.24%6738629.42%
MSFT250321C004400002024-05-24 1:03PM EDT440.0039.5038.7040.10+1.60+4.22%7257628.52%
MSFT250321C004500002024-05-24 2:17PM EDT450.0034.4033.8535.40+1.35+4.08%1695228.06%
MSFT250321C004600002024-05-24 12:18PM EDT460.0030.1029.4030.25-0.12-0.40%72,35227.08%
MSFT250321C004700002024-05-24 3:28PM EDT470.0025.2025.1526.10+1.00+4.13%328326.52%
MSFT250321C004800002024-05-24 11:26AM EDT480.0021.9620.6522.50+0.86+4.08%2265726.10%
MSFT250321C004900002024-05-22 1:16PM EDT490.0019.4017.2519.100.00-712025.57%
MSFT250321C005000002024-05-24 1:39PM EDT500.0016.3015.6016.45-0.47-2.80%121,09125.36%
MSFT250321C005100002024-05-24 1:13PM EDT510.0013.4813.1515.05+0.01+0.07%769625.89%
MSFT250321C005200002024-05-24 10:39AM EDT520.0010.5010.9011.40-1.15-9.87%126424.43%
MSFT250321C005300002024-05-23 3:00PM EDT530.009.218.959.65+0.35+3.95%128624.26%
MSFT250321C005400002024-05-22 12:14PM EDT540.008.107.358.150.00-431,12724.12%
MSFT250321C005500002024-05-22 3:24PM EDT550.006.156.056.650.00-2428923.77%
MSFT250321C005600002024-05-24 2:26PM EDT560.005.254.906.20-0.16-2.96%117424.40%
MSFT250321C005700002024-05-24 1:13PM EDT570.004.253.904.65-0.36-7.81%14523.56%
MSFT250321C005800002024-05-21 11:52AM EDT580.004.003.204.000.00-15023.66%
MSFT250321C005900002024-05-23 2:35PM EDT590.002.792.623.100.00-117023.19%
MSFT250321C006000002024-05-21 11:41AM EDT600.002.752.062.790.00-2118323.55%
MSFT250321C006100002024-05-23 2:35PM EDT610.001.901.692.250.00-249123.35%
MSFT250321C006200002024-05-02 10:54AM EDT620.001.191.371.900.00-521023.39%
MSFT250321C006400002024-05-24 11:34AM EDT640.001.070.901.30-0.18-14.40%1113923.32%
Opções de vendapara21 de março de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT250321P002100002024-05-20 2:16PM EDT210.000.470.370.600.00-444037.11%
MSFT250321P002200002024-05-22 9:32AM EDT220.000.510.001.200.00-113838.94%
MSFT250321P002300002024-04-25 9:45AM EDT230.002.250.002.550.00-15642.20%
MSFT250321P002400002024-05-23 10:50AM EDT240.000.650.001.450.00-233335.61%
MSFT250321P002500002024-05-24 3:04PM EDT250.001.030.501.00+0.06+6.19%240831.31%
MSFT250321P002600002024-05-23 1:53PM EDT260.001.220.003.300.00-3224737.08%
MSFT250321P002700002024-05-21 1:38PM EDT270.001.550.103.550.00-1319035.35%
MSFT250321P002800002024-05-22 10:01AM EDT280.001.810.123.900.00-144533.84%
MSFT250321P002900002024-05-24 10:10AM EDT290.002.460.424.30+0.48+24.24%320632.39%
MSFT250321P003000002024-05-24 2:26PM EDT300.002.712.592.83-0.34-11.15%539727.19%
MSFT250321P003100002024-05-24 11:10AM EDT310.003.253.203.45-0.35-9.72%770526.43%
MSFT250321P003200002024-05-23 1:20PM EDT320.004.454.004.20+0.25+5.95%31,23925.70%
MSFT250321P003300002024-05-24 10:19AM EDT330.004.904.855.15-0.60-10.91%91,20925.07%
MSFT250321P003400002024-05-24 2:01PM EDT340.006.055.856.25-0.50-7.63%31,11524.41%
MSFT250321P003500002024-05-24 3:37PM EDT350.007.357.057.55-0.70-8.70%81,85323.76%
MSFT250321P003600002024-05-24 1:21PM EDT360.008.908.709.20-0.20-2.20%9580223.24%
MSFT250321P003700002024-05-24 10:52AM EDT370.0011.1610.4511.05+0.81+7.83%21,79522.65%
MSFT250321P003800002024-05-24 10:13AM EDT380.0013.7812.4513.30+1.18+9.37%12,24022.14%
MSFT250321P003900002024-05-24 3:46PM EDT390.0015.3315.0516.40-0.77-4.78%168422.02%
MSFT250321P004000002024-05-24 1:29PM EDT400.0017.9317.8518.40-1.45-7.48%21,37520.79%
MSFT250321P004100002024-05-24 1:29PM EDT410.0021.1121.1021.85+0.21+1.00%244620.34%
MSFT250321P004200002024-05-24 3:47PM EDT420.0024.9424.7027.20+0.44+1.80%461120.84%
MSFT250321P004300002024-05-24 1:40PM EDT430.0028.9528.6030.35-2.25-7.21%41,50219.57%
MSFT250321P004400002024-05-21 3:45PM EDT440.0033.6333.3034.05-0.37-1.09%15418.35%
MSFT250321P004500002024-05-24 1:22PM EDT450.0038.6038.1039.00-2.65-6.42%11717.58%
MSFT250321P004600002024-05-23 3:48PM EDT460.0046.6743.8045.900.00-5617.74%
MSFT250321P004700002024-05-07 1:02PM EDT470.0064.1548.3051.700.00-21216.78%
MSFT250321P004800002024-05-13 1:03PM EDT480.0068.7455.9558.700.00-6816.25%
MSFT250321P004900002024-05-24 10:19AM EDT490.0067.2462.5066.15-10.37-13.36%2515.65%
MSFT250321P005000002024-05-07 2:41PM EDT500.0090.3671.5073.250.00-32014.04%
MSFT250321P005200002024-05-16 9:31AM EDT520.0096.8088.2092.100.00-1014.85%
MSFT250321P005300002024-03-26 1:05PM EDT530.00107.92128.50133.500.00-4042.39%
MSFT250321P005400002024-04-02 12:18PM EDT540.00119.38140.00144.500.00--044.62%
MSFT250321P005600002024-02-29 3:21PM EDT560.00150.27137.50142.000.00--030.39%
MSFT250321P006000002024-03-08 1:39PM EDT600.00192.50172.00176.750.00-10029.50%
MSFT250321P006100002024-04-02 12:18PM EDT610.00189.20209.90214.500.00--052.45%