Mercado abrirá em 9 h 31 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
275,23-1,15 (-0,42%)
No fechamento: 04:00PM EDT
276,10 +0,87 (+0,32%)
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
MSFT250620C001150002023-03-10 4:59PM EDT115.00143.35165.50170.500.00-33150.30%
MSFT250620C001200002023-02-10 3:21PM EDT120.00150.40136.50141.500.00-5170.00%
MSFT250620C001250002023-02-15 11:59AM EDT125.00152.00159.50163.900.00-23552.56%
MSFT250620C001300002023-03-10 4:59PM EDT130.00131.09153.05157.950.00-31252.34%
MSFT250620C001350002023-03-13 10:50AM EDT135.00128.75149.00153.500.00-23051.03%
MSFT250620C001400002023-02-24 2:26PM EDT140.00124.51149.00153.950.00-1353.02%
MSFT250620C001450002023-03-08 2:11PM EDT145.00123.25140.50145.500.00-213649.64%
MSFT250620C001500002023-03-27 3:59PM EDT150.00140.05136.50141.500.00-277148.90%
MSFT250620C001550002023-03-09 10:37AM EDT155.00119.30132.50137.500.00-513248.14%
MSFT250620C001600002023-03-23 3:00PM EDT160.00133.00128.60133.400.00-21547.24%
MSFT250620C001650002023-01-27 2:59PM EDT165.00100.95103.75107.500.00-34290.00%
MSFT250620C001700002023-03-27 2:01PM EDT170.00124.55121.05125.950.00-121346.19%
MSFT250620C001750002023-03-17 10:34AM EDT175.00125.64117.00122.000.00-12445.38%
MSFT250620C001800002023-03-21 12:27PM EDT180.00112.65113.55117.800.00-31,25244.31%
MSFT250620C001850002023-02-17 12:17PM EDT185.0097.10113.80118.000.00-2547.36%
MSFT250620C001900002023-03-09 1:44PM EDT190.0094.60106.55110.850.00-1943.51%
MSFT250620C001950002023-03-23 11:29AM EDT195.00108.50103.05106.600.00-234842.36%
MSFT250620C002000002023-03-28 11:35AM EDT200.0099.9499.10103.00-2.26-2.21%114641.77%
MSFT250620C002050002023-03-15 11:33AM EDT205.0087.0495.85100.000.00-304841.65%
MSFT250620C002100002023-03-27 11:59AM EDT210.0095.2092.4096.500.00-14641.07%
MSFT250620C002150002023-03-16 11:23AM EDT215.0084.0089.2592.550.00-21540.11%
MSFT250620C002200002023-03-27 12:02PM EDT220.0088.2085.9089.850.00-714140.10%
MSFT250620C002250002023-03-27 3:59PM EDT225.0085.0082.7586.150.00-17739.29%
MSFT250620C002300002023-03-27 1:11PM EDT230.0081.7079.5083.250.00-123139.04%
MSFT250620C002350002023-03-27 9:43AM EDT235.0081.7076.4079.450.00-115738.11%
MSFT250620C002400002023-03-23 9:48AM EDT240.0075.0073.2576.500.00-130737.76%
MSFT250620C002450002023-03-24 12:18PM EDT245.0073.5070.3073.550.00-250537.37%
MSFT250620C002500002023-03-28 10:00AM EDT250.0068.0067.3571.35-3.00-4.23%550937.45%
MSFT250620C002550002023-03-28 10:21AM EDT255.0067.0064.4068.30-1.30-1.90%1818336.92%
MSFT250620C002600002023-03-27 11:06AM EDT260.0065.8861.6565.900.00-632336.79%
MSFT250620C002650002023-03-23 12:51PM EDT265.0063.4059.0562.100.00-217235.71%
MSFT250620C002700002023-03-28 3:49PM EDT270.0058.0056.6560.30-1.15-1.94%216535.88%
MSFT250620C002750002023-03-28 2:38PM EDT275.0054.1053.5057.85-3.08-5.39%19335.60%
MSFT250620C002800002023-03-28 12:18PM EDT280.0050.5751.7055.50-4.23-7.72%116035.35%
MSFT250620C002850002023-03-23 3:18PM EDT285.0051.0549.3052.600.00-15334.72%
MSFT250620C002900002023-03-20 11:18AM EDT290.0048.0046.5549.550.00-111533.97%
MSFT250620C002950002023-03-17 12:01PM EDT295.0047.3444.4048.500.00-43134.41%
MSFT250620C003000002023-03-28 2:39PM EDT300.0042.4342.7045.30-2.72-6.02%1068533.50%
MSFT250620C003050002023-03-22 11:40AM EDT305.0042.7040.3543.550.00-128233.44%
MSFT250620C003100002023-03-23 11:26AM EDT310.0041.4537.9541.900.00-219933.40%
MSFT250620C003150002023-03-28 11:09AM EDT315.0036.0036.2539.25-2.43-6.32%14032.72%
MSFT250620C003200002023-03-24 11:57AM EDT320.0036.7434.1037.050.00-20123432.28%
MSFT250620C003250002023-03-22 10:48AM EDT325.0034.2132.5036.400.00-99032.76%
MSFT250620C003300002023-03-28 3:44PM EDT330.0031.6530.5033.50-3.10-8.92%1714531.82%
MSFT250620C003350002023-03-21 10:39AM EDT335.0028.8028.9033.000.00-104432.32%
MSFT250620C003400002023-03-23 2:22PM EDT340.0028.3027.7031.350.00-110232.08%
MSFT250620C003450002023-03-28 10:24AM EDT345.0026.5026.1528.80+0.51+1.96%1731.25%
MSFT250620C003500002023-03-27 11:37AM EDT350.0027.5024.5528.500.00-542031.79%
MSFT250620C003550002023-03-16 3:27PM EDT355.0024.6322.6526.250.00-1014131.07%
MSFT250620C003600002023-03-28 3:58PM EDT360.0023.4422.2525.20-0.96-3.93%3232331.08%
MSFT250620C003650002023-03-17 11:22AM EDT365.0023.0020.6022.950.00-250930.27%
MSFT250620C003700002023-03-16 10:05AM EDT370.0016.0019.3022.050.00-237030.32%
MSFT250620C003800002023-03-27 9:30AM EDT380.0020.0017.5019.700.00-177129.95%
MSFT250620C003900002023-03-17 10:35AM EDT390.0019.0015.2517.800.00-1729.78%
MSFT250620C004000002023-03-27 11:59AM EDT400.0014.9013.0016.300.00-79929.78%
MSFT250620C004100002023-03-22 12:33PM EDT410.0013.3510.5015.000.00-7750329.84%
MSFT250620C004200002023-03-28 3:56PM EDT420.0011.5710.5514.00-0.13-1.11%545330.05%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT250620P001150002023-03-28 1:19PM EDT115.002.301.553.45+0.26+12.75%61,45240.42%
MSFT250620P001200002023-03-24 10:24AM EDT120.002.532.003.350.00-164638.42%
MSFT250620P001250002023-03-20 10:53AM EDT125.003.450.974.150.00-111938.77%
MSFT250620P001300002023-03-06 12:59PM EDT130.003.003.004.350.00-13637.57%
MSFT250620P001350002023-03-06 1:00PM EDT135.003.603.005.700.00-14338.72%
MSFT250620P001400002023-03-22 2:30PM EDT140.004.003.855.150.00-28936.03%
MSFT250620P001450002023-03-23 1:49PM EDT145.004.504.005.100.00-116234.38%
MSFT250620P001500002023-03-27 1:40PM EDT150.005.204.806.600.00-119335.48%
MSFT250620P001550002023-03-06 4:28PM EDT155.005.794.357.350.00-235135.12%
MSFT250620P001600002023-03-23 10:48AM EDT160.005.955.806.950.00-140332.99%
MSFT250620P001650002023-03-28 1:29PM EDT165.007.256.158.60+0.45+6.62%516933.85%
MSFT250620P001700002023-03-09 12:30PM EDT170.008.306.559.500.00-114833.52%
MSFT250620P001750002023-02-17 3:48PM EDT175.009.507.2011.050.00-28733.89%
MSFT250620P001800002023-03-17 1:10PM EDT180.009.307.8511.250.00-1013632.60%
MSFT250620P001850002023-03-23 1:08PM EDT185.009.559.5011.700.00-16031.61%
MSFT250620P001900002023-03-28 11:28AM EDT190.0011.5710.0513.10+0.55+4.99%15531.60%
MSFT250620P001950002023-03-22 2:21PM EDT195.0011.7010.1014.050.00-14331.06%
MSFT250620P002000002023-03-24 9:43AM EDT200.0014.0612.0014.250.00-25146129.77%
MSFT250620P002050002023-03-14 9:30AM EDT205.0018.1412.7516.350.00-13230.22%
MSFT250620P002100002023-03-24 10:24AM EDT210.0015.9814.0517.45-0.25-1.54%23029.68%
MSFT250620P002150002023-03-21 1:55PM EDT215.0017.6415.4519.000.00-31029.48%
MSFT250620P002200002023-03-22 12:07PM EDT220.0015.7517.0520.100.00-64328.86%
MSFT250620P002250002023-03-27 11:18AM EDT225.0019.6218.2021.150.00-11228828.16%
MSFT250620P002300002023-03-27 11:18AM EDT230.0021.1019.4023.100.00-25428.11%
MSFT250620P002350002023-03-27 11:20AM EDT235.0022.7021.2524.350.00-24327.48%
MSFT250620P002400002023-03-27 12:30PM EDT240.0023.9622.4525.650.00-712226.85%
MSFT250620P002450002023-03-16 11:18AM EDT245.0027.2924.0026.950.00-114226.18%
MSFT250620P002500002023-03-24 3:29PM EDT250.0027.4826.4529.150.00-253326.09%
MSFT250620P002550002023-03-27 11:27AM EDT255.0028.9027.4530.050.00-111725.07%
MSFT250620P002600002023-03-20 3:28PM EDT260.0031.2529.4533.550.00-513225.70%
MSFT250620P002650002023-03-20 3:32PM EDT265.0035.0131.9535.600.00-1513425.33%
MSFT250620P002700002023-03-01 3:36PM EDT270.0043.3834.2036.850.00-62924.41%
MSFT250620P002750002023-03-24 10:29AM EDT275.0037.6036.4039.100.00-23124.06%
MSFT250620P002800002023-03-22 1:05PM EDT280.0038.5038.2541.100.00-52723.51%
MSFT250620P002850002023-03-01 2:55PM EDT285.0051.3240.6043.450.00-2823.12%
MSFT250620P002900002023-03-27 11:13AM EDT290.0044.2042.8046.300.00-4026222.97%
MSFT250620P002950002023-03-24 9:36AM EDT295.0047.8545.9048.650.00-1522.47%
MSFT250620P003000002023-03-09 3:15PM EDT300.0056.9048.6051.250.00-11322.05%
MSFT250620P003050002023-03-22 9:40AM EDT305.0052.7251.1554.800.00-1922.17%
MSFT250620P003100002023-03-22 9:40AM EDT310.0055.3253.0557.100.00-18521.45%
MSFT250620P003150002023-03-14 3:09PM EDT315.0067.7056.7060.300.00-2021.22%
MSFT250620P003200002023-03-14 2:57PM EDT320.0070.6559.0063.350.00-2220.84%
MSFT250620P003250002023-01-12 11:19AM EDT325.0088.0068.5073.250.00--824.80%
MSFT250620P003300002023-03-10 3:06PM EDT330.0085.0066.3569.450.00-5619.87%
MSFT250620P003350002023-01-19 10:45AM EDT335.00102.0079.0083.000.00-31026.25%
MSFT250620P003400002023-02-24 11:38AM EDT340.0092.7270.0074.500.00-11117.78%
MSFT250620P003450002023-02-27 10:49AM EDT345.0095.0976.5080.450.00-2519.16%
MSFT250620P003500002023-02-13 12:32PM EDT350.0081.1087.0091.900.00-2424.42%
MSFT250620P003550002023-01-27 2:50PM EDT355.00107.05103.55108.500.00-2032.70%
MSFT250620P003600002023-02-22 1:29PM EDT360.00107.8384.1088.950.00-2015.32%
MSFT250620P003650002023-02-24 11:38AM EDT365.00116.0688.1592.500.00-1214.13%
MSFT250620P003700002023-02-15 2:12PM EDT370.00102.8294.0597.500.00--014.61%
MSFT250620P004000002023-02-08 4:01PM EDT400.00132.34149.00154.000.00--038.70%
MSFT250620P004100002023-02-22 1:29PM EDT410.00157.74127.50132.000.00-200.00%