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 junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT250620C001150002023-08-18 11:30AM EDT115.00208.00219.55224.500.00-134486.03%
MSFT250620C001200002023-08-30 11:22AM EDT120.00216.50202.00206.500.00-12258.73%
MSFT250620C001250002023-07-21 3:09PM EDT125.00226.30198.00203.000.00-14759.25%
MSFT250620C001300002023-08-25 3:13PM EDT130.00202.88193.00198.000.00-61457.08%
MSFT250620C001350002023-04-24 10:39AM EDT135.00157.89186.10190.450.00-22950.39%
MSFT250620C001400002023-05-31 9:36AM EDT140.00203.25209.00213.950.00-1391.86%
MSFT250620C001450002023-08-18 10:20AM EDT145.00177.00193.10197.500.00-113673.77%
MSFT250620C001500002023-08-21 9:39AM EDT150.00181.34185.00189.500.00-176267.11%
MSFT250620C001550002023-05-01 3:17PM EDT155.00164.00184.50188.500.00-113270.34%
MSFT250620C001600002023-07-06 10:15AM EDT160.00192.20178.50183.000.00-11967.01%
MSFT250620C001650002023-04-05 12:27PM EDT165.00133.23157.00162.000.00-13046.40%
MSFT250620C001700002023-08-17 9:30AM EDT170.00166.25171.65176.000.00-126666.13%
MSFT250620C001750002023-09-14 10:51AM EDT175.00178.12154.50159.000.00-103052.35%
MSFT250620C001800002023-09-08 3:58PM EDT180.00170.00150.00155.000.00-11,08551.70%
MSFT250620C001850002023-09-20 3:31PM EDT185.00154.60146.00151.000.00-12651.02%
MSFT250620C001900002023-07-18 2:32PM EDT190.00191.75143.50148.500.00-510751.95%
MSFT250620C001950002023-06-05 11:48AM EDT195.00161.50160.55165.000.00-234869.46%
MSFT250620C002000002023-09-21 10:17AM EDT200.00138.68134.00138.500.00-111648.32%
MSFT250620C002050002023-08-03 11:42AM EDT205.00144.60142.05145.950.00-24956.76%
MSFT250620C002100002023-08-24 3:49PM EDT210.00134.00126.00131.000.00-16747.29%
MSFT250620C002150002023-09-08 2:15PM EDT215.00141.55122.00127.000.00-21546.49%
MSFT250620C002200002023-09-21 10:54AM EDT220.00127.09119.50122.900.00-112445.59%
MSFT250620C002250002023-09-21 9:30AM EDT225.00118.60115.30118.700.00-14844.60%
MSFT250620C002300002023-08-15 10:11AM EDT230.00118.58132.70135.650.00-226960.03%
MSFT250620C002350002023-08-04 12:07PM EDT235.00125.15117.80121.200.00-215750.16%
MSFT250620C002400002023-09-11 11:18AM EDT240.00123.80104.45108.000.00-121943.13%
MSFT250620C002450002023-09-11 1:53PM EDT245.00120.15100.20103.850.00-145742.12%
MSFT250620C002500002023-09-11 3:52PM EDT250.00116.5397.40100.950.00-250842.07%
MSFT250620C002550002023-09-20 10:26AM EDT255.00104.7793.5596.700.00-413040.95%
MSFT250620C002600002023-09-22 2:12PM EDT260.0092.6090.6093.35-7.10-7.12%125040.50%
MSFT250620C002650002023-09-15 10:04AM EDT265.00101.3786.7590.600.00-115840.44%
MSFT250620C002700002023-08-28 9:33AM EDT270.0094.2383.1586.950.00-115239.70%
MSFT250620C002750002023-08-28 11:09AM EDT275.0088.0080.4084.450.00-37439.74%
MSFT250620C002800002023-09-20 10:37AM EDT280.0086.5877.2081.000.00-214839.08%
MSFT250620C002850002023-08-31 2:39PM EDT285.0084.3074.2078.000.00-25738.70%
MSFT250620C002900002023-09-21 3:38PM EDT290.0075.4571.8074.950.00-138938.26%
MSFT250620C002950002023-09-11 3:52PM EDT295.0085.4968.7571.200.00-206237.33%
MSFT250620C003000002023-09-22 11:33AM EDT300.0069.7065.8568.40+0.34+0.49%174836.99%
MSFT250620C003050002023-09-22 3:57PM EDT305.0064.0063.2565.35-9.70-13.16%1054436.46%
MSFT250620C003100002023-09-21 12:13PM EDT310.0064.0059.9562.850.00-320036.24%
MSFT250620C003150002023-09-18 12:54PM EDT315.0066.7557.6559.400.00-19935.39%
MSFT250620C003200002023-09-22 11:59AM EDT320.0057.4055.1058.50+0.65+1.15%188736.09%
MSFT250620C003250002023-09-22 1:39PM EDT325.0054.0052.5055.85-6.52-10.77%17035835.67%
MSFT250620C003300002023-09-22 3:59PM EDT330.0052.0049.5052.00-2.08-3.85%251334.49%
MSFT250620C003350002023-09-21 11:54AM EDT335.0052.2447.8050.600.00-10029834.76%
MSFT250620C003400002023-09-21 11:54AM EDT340.0049.7945.5547.750.00-10159534.12%
MSFT250620C003450002023-09-22 1:26PM EDT345.0045.0042.8545.75-2.85-5.96%124433.96%
MSFT250620C003500002023-09-22 11:43AM EDT350.0043.9540.0044.40-0.32-0.72%169034.15%
MSFT250620C003550002023-09-11 3:52PM EDT355.0051.7438.6042.500.00-232133.98%
MSFT250620C003600002023-09-22 2:38PM EDT360.0039.7536.8539.95-10.16-20.36%183033.38%
MSFT250620C003650002023-09-20 3:58PM EDT365.0038.5034.8038.000.00-162533.11%
MSFT250620C003700002023-09-22 11:35AM EDT370.0036.0033.4035.65-2.65-6.86%549632.56%
MSFT250620C003750002023-09-22 10:56AM EDT375.0034.5530.5534.70-2.42-6.55%125632.83%
MSFT250620C003800002023-09-21 12:13PM EDT380.0032.6030.0033.400.00-376232.85%
MSFT250620C003850002023-09-14 12:58PM EDT385.0040.0028.5532.000.00-110632.79%
MSFT250620C003900002023-09-21 10:18AM EDT390.0029.6027.5030.500.00-144932.63%
MSFT250620C003950002023-09-18 2:54PM EDT395.0030.2525.8528.900.00-16832.37%
MSFT250620C004000002023-09-20 12:55PM EDT400.0028.2722.5027.500.00-127332.21%
MSFT250620C004050002023-09-21 9:35AM EDT405.0024.5421.8524.850.00-358631.21%
MSFT250620C004100002023-09-22 2:21PM EDT410.0022.4821.3525.00-6.87-23.41%147731.98%
MSFT250620C004150002023-09-22 11:04AM EDT415.0022.4520.7022.25-2.35-9.48%323230.83%
MSFT250620C004200002023-09-21 1:10PM EDT420.0022.0019.6022.450.00-134731.60%
MSFT250620C004250002023-09-21 3:50PM EDT425.0019.8018.1521.500.00-327331.59%
MSFT250620C004300002023-09-11 10:18AM EDT430.0024.5216.6519.300.00-1015530.68%
MSFT250620C004350002023-09-22 12:28PM EDT435.0017.5115.6518.50-5.09-22.52%111830.70%
MSFT250620C004400002023-09-22 12:21PM EDT440.0016.9015.1018.50-1.05-5.85%114731.27%
MSFT250620C004450002023-09-22 1:32PM EDT445.0015.3014.2516.35-4.00-20.73%11330.27%
MSFT250620C004500002023-09-21 1:26PM EDT450.0017.0012.6517.000.00-127931.29%
MSFT250620C004550002023-09-07 1:50PM EDT455.0017.5312.5516.000.00-44731.07%
MSFT250620C004600002023-09-12 2:37PM EDT460.0016.7511.4015.500.00-1729431.21%
MSFT250620C004650002023-09-12 2:35PM EDT465.0015.9511.1014.450.00-14330.90%
MSFT250620C004700002023-09-22 1:27PM EDT470.0011.3410.5014.00-0.26-2.24%297231.03%
MSFT250620C004750002023-09-20 10:12AM EDT475.0013.159.8513.000.00-18530.70%
MSFT250620C004800002023-09-18 3:59PM EDT480.0012.408.6512.450.00-216630.72%
MSFT250620C004850002023-09-20 11:08AM EDT485.0011.158.4012.000.00-374030.79%
MSFT250620C004900002023-09-18 10:36AM EDT490.0010.857.6511.500.00-85430.81%
MSFT250620C004950002023-09-18 10:06AM EDT495.0010.307.4011.000.00-116430.80%
MSFT250620C005000002023-09-20 2:00PM EDT500.009.006.4010.500.00-130430.78%
MSFT250620C005050002023-09-18 10:28AM EDT505.009.255.8010.000.00-2730.74%
MSFT250620C005100002023-09-21 9:53AM EDT510.007.495.408.550.00-111129.74%
MSFT250620C005150002023-09-13 9:53AM EDT515.009.404.909.500.00-2431.07%
MSFT250620C005200002023-09-20 1:22PM EDT520.007.354.509.000.00-15430.98%
MSFT250620C005250002023-09-20 1:22PM EDT525.006.954.008.500.00-14830.86%
MSFT250620C005300002023-09-20 1:20PM EDT530.006.554.007.800.00-15130.51%
MSFT250620C005350002023-09-20 11:08AM EDT535.006.503.507.550.00-135930.61%
MSFT250620C005400002023-09-22 2:54PM EDT540.005.453.507.50-0.10-1.80%121,06730.91%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT250620P001150002023-09-21 3:00PM EDT115.000.730.503.050.00-32,34149.26%
MSFT250620P001200002023-09-21 3:18PM EDT120.000.880.351.250.00-299839.76%
MSFT250620P001250002023-09-19 3:56PM EDT125.000.980.731.550.00-759039.75%
MSFT250620P001300002023-09-15 10:49AM EDT130.001.060.861.960.00-14339.98%
MSFT250620P001350002023-09-15 10:51AM EDT135.001.200.992.570.00-17240.67%
MSFT250620P001400002023-09-12 2:34PM EDT140.001.491.143.050.00-128540.63%
MSFT250620P001450002023-09-21 10:02AM EDT145.001.641.284.750.00-128543.48%
MSFT250620P001500002023-09-19 2:10PM EDT150.001.751.752.250.00-3458935.20%
MSFT250620P001550002023-09-22 3:42PM EDT155.001.461.505.00-0.51-25.89%456440.84%
MSFT250620P001600002023-09-05 10:07AM EDT160.002.400.504.800.00-423438.89%
MSFT250620P001650002023-07-26 9:50AM EDT165.003.151.004.650.00-216737.11%
MSFT250620P001700002023-09-06 1:55PM EDT170.003.051.005.500.00-714437.34%
MSFT250620P001750002023-08-23 10:35AM EDT175.004.352.435.600.00-18736.10%
MSFT250620P001800002023-09-18 2:57PM EDT180.003.503.305.000.00-112433.63%
MSFT250620P001850002023-08-30 12:25PM EDT185.004.552.845.250.00-16232.75%
MSFT250620P001900002023-09-19 1:07PM EDT190.004.504.156.700.00-18033.77%
MSFT250620P001950002023-09-21 10:00AM EDT195.005.753.956.600.00-118432.28%
MSFT250620P002000002023-09-14 3:37PM EDT200.004.854.856.900.00-7942731.40%
MSFT250620P002050002023-09-21 11:51AM EDT205.006.166.257.700.00-110231.20%
MSFT250620P002100002023-09-07 2:27PM EDT210.006.906.658.700.00-15018831.17%
MSFT250620P002150002023-09-15 3:52PM EDT215.007.006.159.150.00-110630.39%
MSFT250620P002200002023-09-15 1:31PM EDT220.007.558.4010.300.00-257630.39%
MSFT250620P002250002023-09-20 2:11PM EDT225.008.808.7511.550.00-724830.41%
MSFT250620P002300002023-09-21 2:29PM EDT230.0010.008.9011.550.00-224529.08%
MSFT250620P002350002023-08-09 2:40PM EDT235.0011.698.0511.500.00-117827.72%
MSFT250620P002400002023-09-18 1:08PM EDT240.0010.6510.4013.400.00-278728.22%
MSFT250620P002450002023-09-01 12:34PM EDT245.0011.8511.4014.350.00-16727.75%
MSFT250620P002500002023-09-21 10:17AM EDT250.0014.1012.1514.800.00-11,13426.81%
MSFT250620P002550002023-09-22 11:49AM EDT255.0015.0014.6515.80+0.20+1.35%633526.31%
MSFT250620P002600002023-09-18 11:07AM EDT260.0014.7015.4017.100.00-1882726.01%
MSFT250620P002650002023-09-18 11:07AM EDT265.0015.8017.4019.550.00-1633926.54%
MSFT250620P002700002023-09-20 3:05PM EDT270.0017.5518.8520.600.00-13128225.92%
MSFT250620P002750002023-09-19 12:51PM EDT275.0018.7019.5521.500.00-1542325.16%
MSFT250620P002800002023-09-22 2:17PM EDT280.0022.4320.9523.25+1.93+9.41%263424.96%
MSFT250620P002850002023-09-22 2:17PM EDT285.0023.9822.8526.50+3.98+19.90%224425.72%
MSFT250620P002900002023-09-22 2:06PM EDT290.0025.4524.0526.65+1.75+7.38%327924.32%
MSFT250620P002950002023-09-21 9:36AM EDT295.0025.6626.6529.700.00-130024.80%
MSFT250620P003000002023-09-21 10:13AM EDT300.0029.0028.6530.950.00-138024.04%
MSFT250620P003050002023-09-22 2:18PM EDT305.0031.4729.6032.25+4.87+18.31%111223.28%
MSFT250620P003100002023-09-22 2:18PM EDT310.0033.5131.5034.95+5.31+18.83%241223.34%
MSFT250620P003150002023-09-15 11:41AM EDT315.0030.1033.8537.450.00-1111923.21%
MSFT250620P003200002023-09-18 11:34AM EDT320.0032.7036.8039.500.00-224022.75%
MSFT250620P003250002023-09-22 10:13AM EDT325.0038.8537.6040.75+0.75+1.97%627621.76%
MSFT250620P003300002023-09-20 1:12PM EDT330.0038.0041.2043.950.00-457721.87%
MSFT250620P003350002023-09-19 10:39AM EDT335.0043.5542.9045.65+2.56+6.25%118521.03%
MSFT250620P003400002023-09-20 3:14PM EDT340.0044.0045.6549.050.00-115521.14%
MSFT250620P003450002023-09-20 11:12AM EDT345.0048.4149.3550.70+3.56+7.94%38220.14%
MSFT250620P003500002023-09-07 9:32AM EDT350.0045.9751.1054.000.00-17720.07%
MSFT250620P003550002023-09-14 11:18AM EDT355.0043.8554.6057.900.00-119120.31%
MSFT250620P003600002023-09-14 11:18AM EDT360.0046.2558.0059.800.00-62319.22%
MSFT250620P003650002023-09-14 9:51AM EDT365.0049.8559.5064.500.00-31419.87%
MSFT250620P003700002023-09-22 2:08PM EDT370.0064.7063.0067.10+2.60+4.19%11119.08%
MSFT250620P003750002023-08-15 10:06AM EDT375.0067.4053.6556.050.00-11390.00%
MSFT250620P003800002023-09-05 1:31PM EDT380.0062.3969.6573.500.00-4518.02%
MSFT250620P003900002023-09-14 11:05AM EDT390.0063.5077.8580.800.00-4217.25%
MSFT250620P003950002023-08-02 10:00AM EDT395.0074.8573.7076.050.00-1110.00%
MSFT250620P004000002023-09-18 11:38AM EDT400.0077.2085.1589.500.00-2317.35%
MSFT250620P004100002023-02-22 1:29PM EDT410.00157.74127.50132.000.00-2040.81%
MSFT250620P004200002023-06-15 10:22AM EDT420.0082.6882.9086.000.00-440.00%
MSFT250620P004250002023-09-06 10:45AM EDT425.0095.45106.60111.000.00-101016.23%
MSFT250620P004300002023-09-07 3:39PM EDT430.00101.00111.10115.500.00-2415.99%
MSFT250620P004400002023-05-03 12:41PM EDT440.00133.55104.60108.950.00-400.00%
MSFT250620P004500002023-08-10 3:24PM EDT450.00127.23113.50118.000.00--00.00%
MSFT250620P004750002023-08-10 3:24PM EDT475.00152.03138.50143.000.00--00.00%
MSFT250620P005000002023-07-18 1:28PM EDT500.00138.08178.50183.000.00-2013.21%
MSFT250620P005050002023-08-25 3:57PM EDT505.00182.14185.50190.500.00-2021.89%