Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
410,34-1,31 (-0,32%)
No fechamento: 04:00PM EST
409,80 -0,54 (-0,13%)
Pós-fechamento: 08:00PM EST
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
MSFT250620C001150002024-02-06 2:17PM EST115.00292.00297.50302.500.00-13772.37%
MSFT250620C001200002024-02-12 3:15PM EST120.00300.50293.00297.500.00-20019770.93%
MSFT250620C001250002024-01-16 9:36AM EST125.00272.00284.00288.550.00-14750.27%
MSFT250620C001300002023-11-08 9:47AM EST130.00239.55248.00253.000.00-6140.00%
MSFT250620C001350002023-11-02 8:41AM EST135.00219.14243.50248.200.00-2290.00%
MSFT250620C001400002023-05-31 8:36AM EST140.00203.25209.00213.950.00-130.00%
MSFT250620C001450002024-02-13 3:43PM EST145.00267.13269.50274.000.00-213764.82%
MSFT250620C001500002024-02-13 3:35PM EST150.00261.48264.50269.500.00-276363.53%
MSFT250620C001550002024-02-07 10:18AM EST155.00262.36260.00264.900.00-113162.72%
MSFT250620C001600002024-01-30 10:48AM EST160.00256.66255.60260.150.00-31661.84%
MSFT250620C001650002023-04-05 11:27AM EST165.00133.23157.00162.000.00-1300.00%
MSFT250620C001700002023-12-04 9:44AM EST170.00204.00208.00212.450.00-22640.00%
MSFT250620C001750002023-12-20 10:13AM EST175.00207.70229.50234.500.00-1290.00%
MSFT250620C001800002024-01-29 9:33AM EST180.00232.30237.00241.750.00-11,08857.89%
MSFT250620C001850002024-01-02 2:47PM EST185.00194.99225.00229.450.00-15145.98%
MSFT250620C001900002024-02-23 2:11PM EST190.00230.00228.05232.50+1.75+0.77%114256.18%
MSFT250620C001950002024-02-02 10:56AM EST195.00223.00223.60228.000.00-334855.44%
MSFT250620C002000002024-02-14 10:07AM EST200.00217.80219.10223.500.00-112254.65%
MSFT250620C002050002024-02-20 2:41PM EST205.00208.15214.55218.950.00-15053.78%
MSFT250620C002100002024-02-09 11:13AM EST210.00218.05210.15214.450.00-16553.05%
MSFT250620C002150002024-02-16 3:42PM EST215.00201.40205.55209.950.00-12352.17%
MSFT250620C002200002024-02-15 1:54PM EST220.00198.50201.20205.450.00-1018551.45%
MSFT250620C002250002024-02-15 9:34AM EST225.00196.37196.55201.000.00-1315150.57%
MSFT250620C002300002024-02-12 1:19PM EST230.00201.62192.50196.500.00-5746450.02%
MSFT250620C002350002024-02-15 1:06PM EST235.00186.00187.50192.500.00-517152.08%
MSFT250620C002400002024-02-23 9:47AM EST240.00189.63183.50187.60+5.97+3.25%829050.71%
MSFT250620C002450002024-02-05 3:03PM EST245.00175.38179.05183.200.00-146649.91%
MSFT250620C002500002024-02-23 9:58AM EST250.00180.00174.55178.80+3.00+1.69%5149849.10%
MSFT250620C002550002024-02-07 10:19AM EST255.00171.95170.50174.450.00-110748.34%
MSFT250620C002600002024-02-15 1:07PM EST260.00162.90166.45169.400.00-124946.88%
MSFT250620C002650002024-02-23 10:02AM EST265.00167.25162.20165.150.00-115446.22%
MSFT250620C002700002024-02-16 2:09PM EST270.00156.20157.95160.800.00-148045.45%
MSFT250620C002750002024-02-15 3:19PM EST275.00151.19153.55156.600.00-19444.82%
MSFT250620C002800002024-02-23 9:57AM EST280.00154.91149.35152.40+8.06+5.49%118944.17%
MSFT250620C002850002024-02-21 11:43AM EST285.00135.55145.05148.350.00-114243.63%
MSFT250620C002900002024-02-13 10:52AM EST290.00140.80140.00144.250.00-137943.04%
MSFT250620C002950002024-02-13 9:30AM EST295.00132.50136.50140.000.00-19142.30%
MSFT250620C003000002024-02-23 10:35AM EST300.00136.00132.95135.95+5.80+4.45%1793641.72%
MSFT250620C003050002024-02-22 9:52AM EST305.00131.15128.70131.700.00-152540.96%
MSFT250620C003100002024-02-21 11:38AM EST310.00116.83124.85128.200.00-132540.77%
MSFT250620C003150002024-02-22 1:47PM EST315.00122.25120.90123.850.00-28939.91%
MSFT250620C003200002024-02-23 2:36PM EST320.00118.50116.95120.25-1.50-1.25%21,19339.58%
MSFT250620C003250002024-02-23 10:35AM EST325.00116.00113.65116.25+1.00+0.87%152738.95%
MSFT250620C003300002024-02-22 10:53AM EST330.00110.20109.60112.450.00-163438.43%
MSFT250620C003350002024-02-16 3:57PM EST335.0099.80105.95108.750.00-333537.97%
MSFT250620C003400002024-02-23 10:50AM EST340.00104.80101.85105.05+1.29+1.25%274437.48%
MSFT250620C003450002024-02-23 2:01PM EST345.0099.5898.05101.45-4.71-4.52%237637.03%
MSFT250620C003500002024-02-23 2:17PM EST350.0095.9295.4597.90-1.18-1.22%31,63936.59%
MSFT250620C003550002024-02-22 1:25PM EST355.0092.4392.3594.450.00-238436.19%
MSFT250620C003600002024-02-22 10:28AM EST360.0090.1488.9591.050.00-196935.79%
MSFT250620C003650002024-02-16 11:03AM EST365.0082.7584.5087.500.00-157235.27%
MSFT250620C003700002024-02-23 3:53PM EST370.0082.6782.2584.25-0.18-0.22%480534.91%
MSFT250620C003750002024-02-21 3:43PM EST375.0072.1577.9080.850.00-51,93334.44%
MSFT250620C003800002024-02-23 11:44AM EST380.0075.5074.7577.05-0.80-1.05%72,47533.70%
MSFT250620C003850002024-02-22 10:33AM EST385.0074.7971.7574.000.00-1238233.38%
MSFT250620C003900002024-02-23 11:29AM EST390.0070.4068.8071.05-0.09-0.13%71,12033.08%
MSFT250620C003950002024-02-23 2:11PM EST395.0066.9065.6068.95+7.60+12.82%443233.22%
MSFT250620C004000002024-02-23 3:48PM EST400.0064.3562.7565.85-0.60-0.92%142,08332.77%
MSFT250620C004050002024-02-23 2:52PM EST405.0061.7559.9062.00-0.72-1.15%12,03131.89%
MSFT250620C004100002024-02-23 3:58PM EST410.0058.6057.1560.55-0.75-1.26%72,65232.28%
MSFT250620C004150002024-02-23 10:20AM EST415.0057.9054.5057.95+1.06+1.86%136232.02%
MSFT250620C004200002024-02-23 11:50AM EST420.0052.9051.9055.35-1.00-1.86%2265831.72%
MSFT250620C004250002024-02-23 3:13PM EST425.0050.4949.3051.55+6.52+14.83%261730.75%
MSFT250620C004300002024-02-23 10:56AM EST430.0049.6547.0050.40+0.40+0.81%194031.16%
MSFT250620C004350002024-02-22 2:24PM EST435.0047.3544.6048.100.00-290930.93%
MSFT250620C004400002024-02-22 3:32PM EST440.0044.9742.5045.800.00-1456430.66%
MSFT250620C004450002024-02-22 9:39AM EST445.0039.8140.3043.600.00-113030.42%
MSFT250620C004500002024-02-23 2:01PM EST450.0040.4838.1541.55+0.18+0.45%366830.22%
MSFT250620C004550002024-02-23 2:53PM EST455.0038.0036.2039.50-0.22-0.58%123629.99%
MSFT250620C004600002024-02-23 11:14AM EST460.0034.9034.2537.45-1.95-5.29%660029.73%
MSFT250620C004650002024-02-23 9:30AM EST465.0036.0732.3035.45+1.07+3.06%118329.46%
MSFT250620C004700002024-02-23 10:44AM EST470.0032.7030.7033.60-0.25-0.76%21,22329.24%
MSFT250620C004750002024-02-21 3:55PM EST475.0027.0028.8031.850.00-4318329.05%
MSFT250620C004800002024-02-22 11:06AM EST480.0029.3527.3030.300.00-226328.93%
MSFT250620C004850002024-01-29 3:37PM EST485.0026.5525.6528.650.00-5211028.72%
MSFT250620C004900002024-02-12 12:07PM EST490.0029.1024.1527.150.00-167528.57%
MSFT250620C004950002024-02-07 3:58PM EST495.0025.1722.8525.700.00-444228.41%
MSFT250620C005000002024-02-22 2:23PM EST500.0023.5021.4525.000.00-1256628.66%
MSFT250620C005050002024-02-16 11:19AM EST505.0020.7420.3523.650.00-13028.51%
MSFT250620C005100002024-02-22 3:15PM EST510.0020.6019.1022.350.00-221628.35%
MSFT250620C005150002024-02-23 10:36AM EST515.0019.7517.9020.45+3.25+19.70%17627.80%
MSFT250620C005200002024-02-23 3:21PM EST520.0018.1016.9519.15+2.95+19.47%487527.57%
MSFT250620C005250002024-02-23 1:11PM EST525.0016.8515.8517.70+1.50+9.77%423327.21%
MSFT250620C005300002024-02-23 11:04AM EST530.0016.1314.9016.35+2.26+16.29%419426.87%
MSFT250620C005350002024-02-23 11:02AM EST535.0015.2113.9515.95+0.96+6.74%4489627.14%
MSFT250620C005400002024-02-23 11:22AM EST540.0014.2013.1514.40+2.30+19.33%701,39926.60%
MSFT250620C005500002024-02-23 3:38PM EST550.0012.2511.6514.30-0.62-4.82%19324027.54%
MSFT250620C005600002024-02-23 10:42AM EST560.0011.309.1512.65+0.05+0.44%2692927.30%
MSFT250620C005700002024-02-23 3:19PM EST570.0010.009.0510.10-1.00-9.09%198526.21%
MSFT250620C005800002024-02-23 11:04AM EST580.008.677.958.90-0.08-0.91%645026.05%
MSFT250620C006000002024-02-23 2:35PM EST600.006.656.206.95-0.46-6.47%341,33825.83%
MSFT250620C006100002024-02-23 2:19PM EST610.005.855.456.15-0.45-7.14%1317025.75%
MSFT250620C006200002024-02-23 3:52PM EST620.005.255.005.45-0.10-1.87%93244525.69%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT250620P001150002024-02-22 9:34AM EST115.000.070.032.550.00-52,37956.57%
MSFT250620P001200002024-01-18 9:40AM EST120.000.290.050.770.00-101,03150.56%
MSFT250620P001250002023-12-27 9:30AM EST125.000.250.000.550.00-158146.68%
MSFT250620P001300002023-12-27 9:30AM EST130.000.320.010.650.00-44546.28%
MSFT250620P001350002023-11-20 9:51AM EST135.000.600.100.700.00-47345.31%
MSFT250620P001400002024-02-22 2:24PM EST140.000.170.180.240.00-668338.18%
MSFT250620P001450002024-02-07 2:52PM EST145.000.300.000.700.00-125742.58%
MSFT250620P001500002024-02-23 3:43PM EST150.000.200.000.42-0.15-42.86%2502,75638.45%
MSFT250620P001550002024-01-29 11:14AM EST155.000.530.001.050.00-3056742.57%
MSFT250620P001600002024-02-12 1:01PM EST160.000.420.001.150.00-1921141.90%
MSFT250620P001650002024-01-29 11:14AM EST165.000.590.001.250.00-2519741.20%
MSFT250620P001700002024-02-15 12:08PM EST170.000.570.001.350.00-1432940.49%
MSFT250620P001750002024-02-14 2:06PM EST175.000.700.501.450.00-37922539.76%
MSFT250620P001800002024-02-21 10:36AM EST180.000.850.011.750.00-114539.88%
MSFT250620P001850002024-02-07 10:32AM EST185.000.950.002.000.00-16839.66%
MSFT250620P001900002024-02-22 2:53PM EST190.001.000.005.000.00-17346.80%
MSFT250620P001950002024-01-22 11:17AM EST195.001.510.132.400.00-118338.67%
MSFT250620P002000002024-02-22 1:26PM EST200.001.800.753.350.00-269240.22%
MSFT250620P002050002024-02-20 1:33PM EST205.001.490.005.000.00-1014242.81%
MSFT250620P002100002024-02-23 3:04PM EST210.001.440.751.89-0.03-2.04%221,27433.66%
MSFT250620P002150002024-02-16 12:54PM EST215.001.300.005.000.00-218240.31%
MSFT250620P002200002024-02-14 10:00AM EST220.002.151.502.500.00-21,19733.41%
MSFT250620P002250002024-02-21 1:04PM EST225.002.450.005.000.00-129737.93%
MSFT250620P002300002024-02-14 10:00AM EST230.002.500.005.000.00-238836.77%
MSFT250620P002350002024-02-21 12:29PM EST235.003.200.003.500.00-120932.69%
MSFT250620P002400002024-02-16 11:26AM EST240.002.910.003.750.00-280232.17%
MSFT250620P002450002024-02-20 9:49AM EST245.003.400.505.000.00-111633.44%
MSFT250620P002500002024-02-20 11:42AM EST250.003.672.303.600.00-21,52329.83%
MSFT250620P002550002024-01-30 1:02PM EST255.004.233.454.000.00-638329.60%
MSFT250620P002600002024-02-22 10:16AM EST260.004.103.804.400.00-1677029.30%
MSFT250620P002650002024-02-22 3:55PM EST265.004.304.154.800.00-295928.96%
MSFT250620P002700002024-02-23 10:18AM EST270.004.654.555.20-0.15-3.13%227728.58%
MSFT250620P002750002024-02-22 2:54PM EST275.004.954.955.650.00-437028.23%
MSFT250620P002800002024-02-09 3:55PM EST280.005.005.456.150.00-273627.92%
MSFT250620P002850002024-02-13 3:24PM EST285.006.555.906.650.00-621127.56%
MSFT250620P002900002024-02-22 3:55PM EST290.006.606.407.250.00-126927.28%
MSFT250620P002950002024-02-22 2:48PM EST295.007.257.007.800.00-237226.90%
MSFT250620P003000002024-02-23 1:42PM EST300.008.207.608.55+0.20+2.50%473726.70%
MSFT250620P003050002024-02-20 11:06AM EST305.009.458.209.250.00-5216826.40%
MSFT250620P003100002024-02-23 9:57AM EST310.009.278.9510.05+0.19+2.09%144726.15%
MSFT250620P003150002024-02-20 10:37AM EST315.0011.559.6510.850.00-4429025.86%
MSFT250620P003200002024-02-20 12:06PM EST320.0012.4010.4511.400.00-4055225.31%
MSFT250620P003250002024-02-22 3:39PM EST325.0011.5511.3512.550.00-539125.23%
MSFT250620P003300002024-02-23 2:01PM EST330.0013.0512.2013.50-1.40-9.69%1093924.94%
MSFT250620P003350002024-02-21 12:11PM EST335.0015.6013.2014.550.00-713024.68%
MSFT250620P003400002024-02-23 3:16PM EST340.0014.9714.2515.55-0.08-0.53%2055224.35%
MSFT250620P003450002024-02-21 12:34PM EST345.0018.2015.3517.500.00-24399624.64%
MSFT250620P003500002024-02-23 3:16PM EST350.0017.2216.5018.00-0.18-1.03%211,64423.86%
MSFT250620P003550002024-02-21 12:35PM EST355.0020.9517.7520.000.00-823224.07%
MSFT250620P003600002024-02-23 2:01PM EST360.0019.8519.1021.00-2.05-9.36%1374423.56%
MSFT250620P003650002024-02-23 9:39AM EST365.0020.0020.4521.95-3.95-16.49%136822.98%
MSFT250620P003700002024-02-23 9:47AM EST370.0021.2521.2023.10-3.68-14.76%660222.50%
MSFT250620P003750002024-02-22 3:39PM EST375.0023.7022.7024.750.00-347622.28%
MSFT250620P003800002024-02-22 1:47PM EST380.0025.6524.2526.300.00-3621221.96%
MSFT250620P003850002024-02-15 11:34AM EST385.0028.9925.9028.000.00-187621.68%
MSFT250620P003900002024-02-22 2:24PM EST390.0029.0027.6529.800.00-238221.40%
MSFT250620P003950002024-02-01 12:00PM EST395.0034.5029.4532.100.00-523821.36%
MSFT250620P004000002024-02-23 2:35PM EST400.0033.3031.3034.10+0.22+0.67%5027921.09%
MSFT250620P004050002024-02-22 9:30AM EST405.0035.0033.2536.050.00-218620.75%
MSFT250620P004100002024-02-22 10:26AM EST410.0037.1535.3038.200.00-2021620.47%
MSFT250620P004150002024-02-13 10:31AM EST415.0040.1937.5040.500.00-332820.21%
MSFT250620P004200002024-02-13 1:13PM EST420.0043.2039.7542.650.00-127719.83%
MSFT250620P004250002024-02-16 3:49PM EST425.0047.5042.1545.050.00-4426819.52%
MSFT250620P004300002024-02-12 10:51AM EST430.0043.7044.6547.500.00-13019.19%
MSFT250620P004350002024-02-23 11:03AM EST435.0048.9547.3550.20-0.05-0.10%44818.93%
MSFT250620P004400002024-02-21 3:40PM EST440.0057.5049.9553.050.00-10711118.69%
MSFT250620P004450002024-02-21 12:16PM EST445.0060.9552.7555.700.00-427918.29%
MSFT250620P004500002024-02-20 10:49AM EST450.0063.8055.6058.650.00-1213817.99%
MSFT250620P004550002024-02-20 12:56PM EST455.0067.4758.7061.650.00-965917.65%
MSFT250620P004600002024-02-05 2:48PM EST460.0066.7561.8064.750.00-217717.30%
MSFT250620P004650002024-02-07 1:41PM EST465.0065.8565.1067.650.00-11411616.75%
MSFT250620P004700002024-02-02 3:28PM EST470.0069.9368.4572.500.00-2317.35%
MSFT250620P004750002024-02-15 2:44PM EST475.0076.6371.8576.000.00-1317.06%
MSFT250620P004800002024-01-31 2:42PM EST480.0082.6075.5579.500.00--616.69%
MSFT250620P004850002023-12-22 10:23AM EST485.00111.5085.9589.800.00-2120.80%
MSFT250620P005000002024-01-29 2:20PM EST500.0096.2591.4593.450.00-2114.00%
MSFT250620P005050002024-01-29 2:19PM EST505.00100.4495.7097.550.00-2113.49%
MSFT250620P005100002024-02-13 2:03PM EST510.00105.50100.15102.850.00-1314.30%
MSFT250620P005150002024-01-29 2:20PM EST515.00109.16103.25106.350.00--112.75%
MSFT250620P005200002024-01-16 10:05AM EST520.00128.45112.35116.950.00--119.21%
MSFT250620P005250002024-01-16 10:06AM EST525.00133.12117.00121.450.00--119.27%
MSFT250620P005350002024-02-21 1:36PM EST535.00135.70122.00126.800.00-11015.07%
MSFT250620P005700002024-02-01 9:41AM EST570.00162.00157.40161.550.00-1017.30%
MSFT250620P005800002024-01-22 9:52AM EST580.00182.35178.80182.900.00--029.64%