Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
420,21-0,78 (-0,19%)
No fechamento: 04:00PM EDT
420,11 -0,10 (-0,02%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de setembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT250919C002100002024-05-13 3:32PM EDT210.00216.10220.00225.000.00-2554.23%
MSFT250919C002300002024-05-14 3:21PM EDT230.00200.43202.00207.000.00-161950.97%
MSFT250919C002400002024-05-14 3:22PM EDT240.00192.29193.00198.000.00-242952.14%
MSFT250919C002500002024-05-14 12:41PM EDT250.00179.47184.50189.000.00-2350.32%
MSFT250919C002600002024-05-07 10:47AM EDT260.00171.29175.50180.500.00-2349.01%
MSFT250919C002700002024-04-30 11:09AM EDT270.00149.50167.00170.700.00--146.45%
MSFT250919C002800002024-04-29 10:20AM EDT280.00144.50158.50162.200.00-1145.12%
MSFT250919C002900002024-05-14 11:47AM EDT290.00145.60150.00153.900.00-18943.92%
MSFT250919C003000002024-05-16 9:33AM EDT300.00147.57141.50145.900.00-10942.90%
MSFT250919C003100002024-05-14 2:31PM EDT310.00130.69133.50137.250.00-3341.31%
MSFT250919C003200002024-05-14 2:29PM EDT320.00123.66125.95129.000.00-2640.00%
MSFT250919C003300002024-05-16 12:04PM EDT330.00122.22118.15121.650.00-22439.26%
MSFT250919C003400002024-05-14 2:51PM EDT340.00108.42110.45114.400.00-2338.48%
MSFT250919C003500002024-05-16 1:32PM EDT350.00106.29102.50106.650.00-36037.30%
MSFT250919C003600002024-05-16 12:48PM EDT360.00100.3996.0099.950.00-41236.69%
MSFT250919C003700002024-05-16 9:58AM EDT370.0093.7789.1091.600.00-29334.99%
MSFT250919C003800002024-05-17 10:08AM EDT380.0083.5582.6584.90+1.90+2.33%611534.20%
MSFT250919C003900002024-05-17 10:07AM EDT390.0076.8476.2579.25-2.20-2.78%219333.89%
MSFT250919C004000002024-05-15 10:43AM EDT400.0072.1070.2072.600.00-1222232.92%
MSFT250919C004100002024-05-17 2:48PM EDT410.0065.1564.5067.40-3.30-4.82%213732.61%
MSFT250919C004200002024-05-17 2:32PM EDT420.0059.4858.7061.60-2.07-3.36%513731.87%
MSFT250919C004300002024-05-17 11:39AM EDT430.0054.5153.0056.30-1.87-3.32%104731.27%
MSFT250919C004400002024-05-16 11:13AM EDT440.0052.7548.9552.000.00-64931.07%
MSFT250919C004500002024-05-16 9:44AM EDT450.0047.9744.3547.600.00-405630.70%
MSFT250919C004600002024-05-17 9:36AM EDT460.0042.3539.9042.95-0.82-1.90%19230.07%
MSFT250919C004700002024-05-16 11:06AM EDT470.0039.5135.9039.200.00-26829.79%
MSFT250919C004800002024-05-17 10:09AM EDT480.0033.1031.3034.95-1.00-2.93%108929.12%
MSFT250919C004900002024-05-17 10:08AM EDT490.0029.4228.7531.30-1.60-5.16%64028.65%
MSFT250919C005000002024-05-17 2:11PM EDT500.0026.2125.5527.70-1.78-6.36%229428.07%
MSFT250919C005100002024-05-15 3:57PM EDT510.0024.9022.4524.850.00-31327.78%
MSFT250919C005200002024-05-15 2:23PM EDT520.0022.1020.0021.950.00-43527.33%
MSFT250919C005300002024-05-15 1:45PM EDT530.0019.5517.6020.350.00-47327.54%
MSFT250919C005400002024-05-10 12:35PM EDT540.0015.1515.4517.450.00-102626.84%
MSFT250919C005500002024-05-17 9:32AM EDT550.0014.3313.6016.30-0.87-5.72%210127.14%
MSFT250919C005600002024-05-13 11:27AM EDT560.0011.5011.6513.450.00-9415126.19%
MSFT250919C005700002024-05-17 12:06PM EDT570.0010.7510.3511.45-1.20-10.04%412025.67%
MSFT250919C005800002024-04-17 10:15AM EDT580.0012.658.9510.250.00-61325.62%
MSFT250919C005900002024-04-23 12:13PM EDT590.009.307.808.950.00--525.40%
MSFT250919C006000002024-05-15 11:51AM EDT600.008.006.808.000.00-118225.37%
MSFT250919C006100002024-04-24 3:31PM EDT610.007.605.857.200.00-21225.39%
MSFT250919C006200002024-05-16 11:33AM EDT620.006.255.156.850.00-55225.79%
MSFT250919C006400002024-05-17 2:59PM EDT640.004.252.074.95-0.15-3.41%1634625.12%
Opções de vendapara19 de setembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT250919P002100002024-05-17 3:55PM EDT210.001.440.852.44+0.10+7.46%49645536.05%
MSFT250919P002200002024-05-17 2:42PM EDT220.001.500.005.00-0.10-6.25%65939.83%
MSFT250919P002300002024-05-15 2:52PM EDT230.001.910.005.000.00-11637.53%
MSFT250919P002400002024-04-29 12:24PM EDT240.003.260.005.000.00-103235.31%
MSFT250919P002500002024-05-14 1:21PM EDT250.002.910.505.000.00-27933.18%
MSFT250919P002600002024-05-14 11:09AM EDT260.003.551.305.500.00-426331.93%
MSFT250919P002700002024-05-14 3:36PM EDT270.004.151.904.600.00-2310228.52%
MSFT250919P002800002024-05-09 1:28PM EDT280.005.552.795.450.00-125027.88%
MSFT250919P002900002024-04-29 9:42AM EDT290.008.255.056.400.00-61327.21%
MSFT250919P003000002024-05-13 3:47PM EDT300.006.846.207.350.00-117926.41%
MSFT250919P003100002024-05-08 1:01PM EDT310.009.457.258.750.00-11025.96%
MSFT250919P003200002024-05-16 12:01PM EDT320.009.158.6510.200.00-2015525.37%
MSFT250919P003300002024-05-17 11:04AM EDT330.0011.2510.2511.80+0.63+5.93%317824.76%
MSFT250919P003400002024-05-16 12:00PM EDT340.0012.3512.1013.750.00-68124.28%
MSFT250919P003500002024-05-16 11:58AM EDT350.0014.1014.1015.850.00-22416423.73%
MSFT250919P003600002024-05-17 10:09AM EDT360.0017.5016.3018.10+0.75+4.48%89623.12%
MSFT250919P003700002024-05-17 1:12PM EDT370.0019.7519.0520.95+0.99+5.28%14422.74%
MSFT250919P003800002024-05-16 9:53AM EDT380.0021.8521.7523.850.00-1166522.20%
MSFT250919P003900002024-05-16 10:49AM EDT390.0025.1225.0527.150.00-835421.72%
MSFT250919P004000002024-05-17 9:33AM EDT400.0029.1127.9029.90+0.46+1.61%26420.76%
MSFT250919P004100002024-05-16 10:03AM EDT410.0032.5532.3034.450.00-654920.59%
MSFT250919P004200002024-05-16 9:40AM EDT420.0035.7736.6038.700.00-8212320.06%
MSFT250919P004300002024-05-14 2:12PM EDT430.0044.7139.5543.200.00-28819.47%
MSFT250919P004400002024-05-16 9:40AM EDT440.0044.2744.6047.95+44.27-11818.80%
MSFT250919P004500002024-05-15 2:07PM EDT450.0050.5049.7053.150.00-1618.14%
MSFT250919P004600002024-05-16 9:40AM EDT460.0055.4656.7058.75+55.46-91217.46%
MSFT250919P004700002024-05-16 9:40AM EDT470.0061.4062.7564.950.00-11216.85%
MSFT250919P004800002024-05-16 12:22PM EDT480.0068.6867.5071.50+68.68-883116.17%
MSFT250919P004900002024-05-17 11:04AM EDT490.0078.1275.3078.05+78.12-0.17%28915.14%
MSFT250919P005000002024-05-16 12:00PM EDT500.0082.5081.5085.50+82.50-0.63%383714.33%
MSFT250919P005100002024-05-17 9:33AM EDT510.0092.3189.8094.50+92.31+1.61%218614.50%
MSFT250919P005200002024-05-16 11:59AM EDT520.0098.3798.00102.150.00-6612.93%
MSFT250919P005300002024-05-14 2:13PM EDT530.00116.21107.50112.50+116.21--214.22%
MSFT250919P005400002024-05-16 9:58AM EDT540.00115.78117.50122.00+115.78--214.37%
MSFT250919P006400002024-05-16 9:58AM EDT640.00215.71217.50222.00+215.71--021.31%