MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de dezembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT251219C001250002023-05-31 11:32AM EDT125.00216.500.000.000.00-11180.00%
MSFT251219C001300002023-05-01 3:50PM EDT130.00186.00207.50212.000.00-1053.83%
MSFT251219C001350002023-05-12 2:34PM EDT135.00182.420.000.000.00-37430.00%
MSFT251219C001400002023-04-24 10:39AM EDT140.00155.61183.55188.450.00-12226.65%
MSFT251219C001450002023-03-30 10:15AM EDT145.00152.80173.00177.500.00-120.00%
MSFT251219C001500002023-05-25 2:23PM EDT150.00190.050.000.000.00-36700.00%
MSFT251219C001550002023-04-25 1:06PM EDT155.00139.10184.50189.000.00-2150.26%
MSFT251219C001600002023-05-26 10:43AM EDT160.00187.200.000.000.00-12260.00%
MSFT251219C001650002023-03-14 11:22AM EDT165.00114.50139.05143.500.00--00.00%
MSFT251219C001700002023-05-30 2:11PM EDT170.00179.250.000.000.00-1180.00%
MSFT251219C001750002023-05-24 10:52AM EDT175.00157.870.000.000.00-1120.00%
MSFT251219C001800002023-05-30 1:30PM EDT180.00171.000.000.000.00-5230.00%
MSFT251219C001850002023-05-22 2:22PM EDT185.00157.520.000.000.00-1170.00%
MSFT251219C001900002023-05-15 11:14AM EDT190.00141.650.000.000.00-270.00%
MSFT251219C001950002023-05-25 3:54PM EDT195.00156.250.000.000.00-5170.00%
MSFT251219C002000002023-05-31 10:03AM EDT200.00159.360.000.000.00-1820.00%
MSFT251219C002050002023-05-23 12:04PM EDT205.00141.000.000.000.00-5330.00%
MSFT251219C002100002023-05-30 9:41AM EDT210.00153.500.000.000.00-2610.00%
MSFT251219C002150002023-05-26 2:45PM EDT215.00147.740.000.000.00-5130.00%
MSFT251219C002200002023-05-30 10:09AM EDT220.00142.100.000.000.00-972980.00%
MSFT251219C002250002023-05-22 2:22PM EDT225.00128.020.000.000.00-1430.00%
MSFT251219C002300002023-05-26 3:55PM EDT230.00136.970.000.000.00-21960.00%
MSFT251219C002350002023-05-18 2:25PM EDT235.00117.550.000.000.00-1160.00%
MSFT251219C002400002023-05-30 11:53AM EDT240.00129.000.000.000.00-1680.00%
MSFT251219C002450002023-05-18 11:57AM EDT245.00110.320.000.000.00-1150.00%
MSFT251219C002500002023-05-31 11:43AM EDT250.00118.240.000.000.00-22790.00%
MSFT251219C002550002023-05-26 12:14PM EDT255.00118.310.000.000.00-1740.00%
MSFT251219C002600002023-05-31 11:17AM EDT260.00112.250.000.000.00-11440.00%
MSFT251219C002650002023-05-30 11:50AM EDT265.00109.770.000.000.00-21230.00%
MSFT251219C002700002023-05-31 11:17AM EDT270.00105.750.000.000.00-12160.00%
MSFT251219C002750002023-05-26 12:38PM EDT275.00104.630.000.000.00-2890.00%
MSFT251219C002800002023-05-31 2:45PM EDT280.0099.300.000.000.00-336620.00%
MSFT251219C002850002023-05-30 1:02PM EDT285.0099.000.000.000.00-31470.00%
MSFT251219C002900002023-05-31 11:36AM EDT290.0093.650.000.000.00-12120.00%
MSFT251219C002950002023-05-31 9:37AM EDT295.0093.150.000.000.00-21580.00%
MSFT251219C003000002023-05-31 2:22PM EDT300.0088.000.000.000.00-474700.00%
MSFT251219C003050002023-05-31 2:36PM EDT305.0084.620.000.000.00-32210.00%
MSFT251219C003100002023-05-30 3:48PM EDT310.0083.410.000.000.00-22860.00%
MSFT251219C003150002023-05-31 2:37PM EDT315.0079.000.000.000.00-291340.00%
MSFT251219C003200002023-05-31 3:52PM EDT320.0075.050.000.000.00-121270.00%
MSFT251219C003250002023-05-31 12:32PM EDT325.0072.500.000.000.00-61410.00%
MSFT251219C003300002023-05-31 3:00PM EDT330.0070.000.000.000.00-272150.10%
MSFT251219C003350002023-05-31 3:54PM EDT335.0067.000.000.000.00-182460.39%
MSFT251219C003400002023-05-31 3:21PM EDT340.0065.000.000.000.00-241700.39%
MSFT251219C003450002023-05-31 12:41PM EDT345.0062.850.000.000.00-41250.78%
MSFT251219C003500002023-05-31 2:53PM EDT350.0061.900.000.000.00-165310.78%
MSFT251219C003550002023-05-31 12:55PM EDT355.0057.030.000.000.00-7420.78%
MSFT251219C003600002023-05-31 3:54PM EDT360.0056.660.000.000.00-192251.56%
MSFT251219C003650002023-05-30 3:23PM EDT365.0056.750.000.000.00-2331.56%
MSFT251219C003700002023-05-30 12:12PM EDT370.0054.650.000.000.00-7681.56%
MSFT251219C003750002023-05-31 3:59PM EDT375.0049.250.000.000.00-103341.56%
MSFT251219C003800002023-05-31 12:55PM EDT380.0048.000.000.000.00-62971.56%
MSFT251219C003850002023-05-31 12:55PM EDT385.0046.090.000.000.00-4471.56%
MSFT251219C003900002023-05-31 12:19PM EDT390.0043.440.000.000.00-32331.56%
MSFT251219C003950002023-05-31 9:49AM EDT395.0047.000.000.000.00-143.13%
MSFT251219C004000002023-05-31 10:46AM EDT400.0042.540.000.000.00-34133.13%
MSFT251219C004050002023-05-26 1:16PM EDT405.0041.450.000.000.00-40503.13%
MSFT251219C004100002023-05-31 12:18PM EDT410.0038.200.000.000.00-11853.13%
MSFT251219C004150002023-05-19 2:26PM EDT415.0029.480.000.000.00-2433.13%
MSFT251219C004200002023-05-31 12:22PM EDT420.0034.550.000.000.00-85533.13%
MSFT251219C004250002023-05-19 10:39AM EDT425.0027.450.000.000.00-1001003.13%
MSFT251219C004300002023-05-30 1:28PM EDT430.0033.500.000.000.00-122023.13%
MSFT251219C004350002023-05-30 1:28PM EDT435.0032.000.000.000.00-12143.13%
MSFT251219C004400002023-05-31 10:38AM EDT440.0030.500.000.000.00-23353.13%
MSFT251219C004450002023-05-23 11:42AM EDT445.0022.620.000.000.00--193.13%
MSFT251219C004500002023-05-30 3:23PM EDT450.0028.120.000.000.00-563593.13%
MSFT251219C004550002023-05-30 9:30AM EDT455.0027.270.000.000.00-1006013.13%
MSFT251219C004600002023-05-31 3:57PM EDT460.0024.250.000.000.00-14463.13%
MSFT251219C004650002023-05-30 1:44PM EDT465.0024.250.000.000.00-153.13%
MSFT251219C004700002023-05-31 10:05AM EDT470.0024.250.000.000.00-1453.13%
MSFT251219C004800002023-05-31 2:08PM EDT480.0021.000.000.000.00-7776.25%
Opções de vendapara19 de dezembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT251219P001250002023-05-31 3:48PM EDT125.002.220.000.000.00-3829712.50%
MSFT251219P001300002023-05-24 10:52AM EDT130.003.000.000.000.00-221512.50%
MSFT251219P001350002023-05-24 2:36PM EDT135.003.500.000.000.00-21,52812.50%
MSFT251219P001400002023-05-31 10:37AM EDT140.003.300.000.000.00-217912.50%
MSFT251219P001450002023-05-24 2:39PM EDT145.004.450.000.000.00-23612.50%
MSFT251219P001500002023-05-31 2:36PM EDT150.003.780.000.000.00-1728312.50%
MSFT251219P001550002023-05-18 11:06AM EDT155.004.950.000.000.00-2812.50%
MSFT251219P001600002023-05-31 3:31PM EDT160.005.300.000.000.00-81446.25%
MSFT251219P001650002023-05-31 9:30AM EDT165.005.100.000.000.00-1586.25%
MSFT251219P001700002023-05-31 10:39AM EDT170.005.700.000.000.00-1496.25%
MSFT251219P001750002023-05-31 10:39AM EDT175.006.200.000.000.00-12676.25%
MSFT251219P001800002023-05-30 11:09AM EDT180.005.500.000.000.00-74356.25%
MSFT251219P001850002023-05-18 3:01PM EDT185.008.050.000.000.00-1836.25%
MSFT251219P001900002023-05-24 10:29AM EDT190.009.400.000.000.00-1696.25%
MSFT251219P001950002023-05-30 1:51PM EDT195.008.290.000.000.00-52266.25%
MSFT251219P002000002023-05-31 3:29PM EDT200.009.000.000.000.00-101086.25%
MSFT251219P002050002023-05-30 2:47PM EDT205.009.850.000.000.00-4736.25%
MSFT251219P002100002023-05-19 2:37PM EDT210.0011.430.000.000.00-1186.25%
MSFT251219P002150002023-05-31 9:48AM EDT215.0011.450.000.000.00-10246.25%
MSFT251219P002200002023-05-30 12:23PM EDT220.0012.420.000.000.00-9816.25%
MSFT251219P002250002023-05-31 11:31AM EDT225.0013.420.000.000.00-7316.25%
MSFT251219P002300002023-05-31 11:22AM EDT230.0014.030.000.000.00-38413.13%
MSFT251219P002350002023-05-31 11:31AM EDT235.0015.360.000.000.00-4573.13%
MSFT251219P002400002023-05-31 2:13PM EDT240.0016.000.000.000.00-161123.13%
MSFT251219P002450002023-05-31 3:53PM EDT245.0017.000.000.000.00-32893.13%
MSFT251219P002500002023-05-31 1:50PM EDT250.0018.700.000.000.00-11403.13%
MSFT251219P002550002023-05-31 2:26PM EDT255.0019.750.000.000.00-1713.13%
MSFT251219P002600002023-05-31 2:26PM EDT260.0021.100.000.000.00-21023.13%
MSFT251219P002650002023-05-31 2:38PM EDT265.0022.500.000.000.00-291613.13%
MSFT251219P002700002023-05-31 2:38PM EDT270.0023.850.000.000.00-281283.13%
MSFT251219P002750002023-05-31 2:38PM EDT275.0025.300.000.000.00-1342473.13%
MSFT251219P002800002023-05-31 2:38PM EDT280.0026.750.000.000.00-812561.56%
MSFT251219P002850002023-05-31 3:02PM EDT285.0028.060.000.000.00-29201.56%
MSFT251219P002900002023-05-31 2:31PM EDT290.0029.800.000.000.00-911421.56%
MSFT251219P002950002023-05-31 2:26PM EDT295.0031.250.000.000.00-13151.56%
MSFT251219P003000002023-05-31 3:02PM EDT300.0033.120.000.000.00-93101.56%
MSFT251219P003050002023-05-31 2:26PM EDT305.0034.800.000.000.00-1570.78%
MSFT251219P003100002023-05-31 2:26PM EDT310.0036.600.000.000.00-12440.78%
MSFT251219P003150002023-05-31 2:58PM EDT315.0038.200.000.000.00-2570.78%
MSFT251219P003200002023-05-31 3:29PM EDT320.0040.000.000.000.00-22270.39%
MSFT251219P003250002023-05-31 3:00PM EDT325.0042.500.000.000.00-1730.10%
MSFT251219P003300002023-05-31 2:28PM EDT330.0044.650.000.000.00-11810.00%
MSFT251219P003350002023-05-31 3:32PM EDT335.0046.500.000.000.00-3140.00%
MSFT251219P003400002023-05-16 10:32AM EDT340.0059.500.000.000.00-110.00%
MSFT251219P003450002023-05-26 10:41AM EDT345.0051.700.000.000.00-5570.00%
MSFT251219P003500002023-05-31 12:31PM EDT350.0054.000.000.000.00-101480.00%
MSFT251219P003550002023-05-25 10:37AM EDT355.0059.400.000.000.00-10720.00%
MSFT251219P003600002023-05-11 10:00AM EDT360.0071.800.000.000.00-180.00%
MSFT251219P003650002023-05-25 10:29AM EDT365.0064.950.000.000.00-120.00%
MSFT251219P003700002023-03-28 10:03AM EDT370.00100.6475.8079.500.00-42525.31%
MSFT251219P003750002023-05-19 3:25PM EDT375.0072.780.000.000.00-110.00%
MSFT251219P003800002023-05-26 11:50AM EDT380.0069.170.000.000.00-3410.00%
MSFT251219P003900002023-05-30 3:15PM EDT390.0074.280.000.000.00-211580.00%
MSFT251219P004000002023-05-01 3:36PM EDT400.0098.0081.0085.500.00-123317.02%
MSFT251219P004100002023-05-22 12:55PM EDT410.0095.280.000.000.00-26250.00%
MSFT251219P004200002023-05-25 12:43PM EDT420.0099.100.000.000.00-33330.00%
MSFT251219P004300002023-04-26 12:58PM EDT430.00133.00100.35104.200.00--111.29%
MSFT251219P004400002023-05-19 9:41AM EDT440.00122.150.000.000.00-110.00%
MSFT251219P004600002023-05-15 1:13PM EDT460.00150.940.000.000.00-200.00%