Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
430,52+1,48 (+0,34%)
No fechamento: 04:00PM EDT
430,99 +0,47 (+0,11%)
Pós-fechamento: 05:28PM EDT
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
MSFT251219C001250002024-05-03 12:22PM EDT125.00287.23310.00314.500.00-114669.49%
MSFT251219C001300002024-04-23 9:30AM EDT130.00280.50305.00310.000.00-11068.05%
MSFT251219C001350002024-04-12 11:14AM EDT135.00294.25284.50289.500.00-1630.00%
MSFT251219C001400002024-02-07 4:41PM EDT140.00281.00271.50276.000.00-2630.00%
MSFT251219C001450002024-03-14 2:17PM EDT145.00289.75283.00288.000.00-21249.60%
MSFT251219C001500002024-04-19 2:23PM EDT150.00260.000.000.000.00-100.00%
MSFT251219C001550002023-11-17 4:33PM EDT155.00226.20222.50226.500.00-110.00%
MSFT251219C001600002024-05-17 11:57AM EDT160.00268.75277.50282.500.00-27062.06%
MSFT251219C001650002023-11-17 4:33PM EDT165.00217.61213.50217.500.00-140.00%
MSFT251219C001700002024-05-14 2:18PM EDT170.00255.13268.50273.500.00-203460.40%
MSFT251219C001750002024-05-14 2:15PM EDT175.00250.60264.00269.000.00-201559.57%
MSFT251219C001800002024-04-02 10:38AM EDT180.00250.00225.00230.000.00-1200.00%
MSFT251219C001850002024-05-03 10:41AM EDT185.00233.11255.00260.000.00-17957.90%
MSFT251219C001900002024-04-30 3:55PM EDT190.00214.50250.50255.000.00-12656.70%
MSFT251219C001950002024-02-05 4:05PM EDT195.00223.46219.50224.000.00-2160.00%
MSFT251219C002000002024-05-16 10:53AM EDT200.00235.00241.50246.500.00-217155.39%
MSFT251219C002050002024-04-24 12:53PM EDT205.00217.75237.00242.000.00-12954.56%
MSFT251219C002100002024-02-22 2:06PM EDT210.00215.44231.50236.000.00-16652.16%
MSFT251219C002150002024-05-14 2:52PM EDT215.00215.49228.00233.000.00-57752.90%
MSFT251219C002200002024-05-20 9:38AM EDT220.00219.35223.50228.500.00-117952.08%
MSFT251219C002250002024-05-20 9:38AM EDT225.00214.80219.00224.000.00-19351.25%
MSFT251219C002300002024-05-20 9:38AM EDT230.00210.50214.50219.500.00-123350.43%
MSFT251219C002350002024-05-20 9:38AM EDT235.00206.05210.50215.000.00-12252.19%
MSFT251219C002400002024-05-20 9:38AM EDT240.00201.70206.00211.000.00-16651.79%
MSFT251219C002450002024-04-09 3:59PM EDT245.00200.00183.50187.950.00-52727.48%
MSFT251219C002500002024-05-20 11:40AM EDT250.00193.52197.00202.000.00-127750.01%
MSFT251219C002550002024-05-22 2:51PM EDT255.00192.79193.00197.50+2.12+1.11%17149.12%
MSFT251219C002600002024-04-30 3:59PM EDT260.00153.50188.50193.500.00-117948.69%
MSFT251219C002650002024-05-22 2:51PM EDT265.00184.24184.50189.00+30.39+19.75%111347.80%
MSFT251219C002700002024-04-23 9:30AM EDT270.00159.75180.00185.000.00-123747.34%
MSFT251219C002750002024-04-29 9:53AM EDT275.00149.65176.00180.500.00-231246.45%
MSFT251219C002800002024-05-21 11:15AM EDT280.00172.35171.65176.500.00-2070645.97%
MSFT251219C002850002024-05-21 11:15AM EDT285.00168.10167.50172.500.00-2314745.47%
MSFT251219C002900002024-05-21 11:14AM EDT290.00163.80163.50168.000.00-3014744.58%
MSFT251219C002950002024-05-21 11:14AM EDT295.00159.80159.50164.000.00-1212844.06%
MSFT251219C003000002024-05-21 1:41PM EDT300.00156.60155.05160.000.00-495343.54%
MSFT251219C003050002024-05-21 2:40PM EDT305.00154.10151.05156.000.00-1030842.99%
MSFT251219C003100002024-05-14 2:27PM EDT310.00134.92147.05152.000.00-222842.44%
MSFT251219C003150002024-05-08 9:30AM EDT315.00125.62143.10148.000.00-180941.88%
MSFT251219C003200002024-05-13 12:31PM EDT320.00128.28139.50142.350.00-428040.22%
MSFT251219C003250002024-05-13 12:33PM EDT325.00124.55135.50140.500.00-544841.03%
MSFT251219C003300002024-05-21 11:14AM EDT330.00132.00131.50135.400.00-2938839.74%
MSFT251219C003350002024-05-21 3:49PM EDT335.00128.52128.00131.450.00-1647539.17%
MSFT251219C003400002024-05-21 3:49PM EDT340.00124.72124.15127.750.00-532038.74%
MSFT251219C003450002024-05-22 11:30AM EDT345.00123.37120.60124.90+10.27+9.08%170938.80%
MSFT251219C003500002024-05-22 1:07PM EDT350.00118.02117.00120.45-0.93-0.78%21,11437.89%
MSFT251219C003550002024-05-20 1:27PM EDT355.00110.34113.00117.700.00-1013737.96%
MSFT251219C003600002024-05-22 10:58AM EDT360.00113.05109.60114.40+2.05+1.85%22,53937.68%
MSFT251219C003650002024-05-22 9:55AM EDT365.00108.81106.10109.90+4.35+4.16%229136.72%
MSFT251219C003700002024-05-22 12:28PM EDT370.00104.50103.00106.45+4.38+4.37%453436.32%
MSFT251219C003750002024-05-22 11:56AM EDT375.00101.3599.50103.10+0.40+0.40%1654835.96%
MSFT251219C003800002024-05-22 3:25PM EDT380.0096.6596.00100.35-1.17-1.20%143,00235.90%
MSFT251219C003850002024-05-22 10:54AM EDT385.0095.7093.0097.15+2.60+2.79%443035.57%
MSFT251219C003900002024-05-22 12:31PM EDT390.0091.4589.7593.15+0.85+0.94%358434.82%
MSFT251219C003950002024-05-22 11:00AM EDT395.0088.8586.7090.40+1.40+1.60%4261034.69%
MSFT251219C004000002024-05-22 12:32PM EDT400.0084.2083.5088.00-0.87-1.02%111,31634.70%
MSFT251219C004050002024-05-22 10:54AM EDT405.0083.1080.8585.00+1.60+1.96%447934.39%
MSFT251219C004100002024-05-22 2:04PM EDT410.0078.2678.3081.60-0.36-0.46%121,49233.87%
MSFT251219C004150002024-05-22 12:04PM EDT415.0076.1574.8078.60-0.15-0.20%450833.52%
MSFT251219C004200002024-05-21 12:14PM EDT420.0076.0072.0075.400.00-11,01033.05%
MSFT251219C004250002024-05-22 10:27AM EDT425.0072.1569.2071.85+2.90+4.19%148032.39%
MSFT251219C004300002024-05-21 3:56PM EDT430.0067.6066.7069.450.00-462932.27%
MSFT251219C004350002024-05-22 12:31PM EDT435.0065.5063.5068.25+2.76+4.40%122532.68%
MSFT251219C004400002024-05-21 11:46AM EDT440.0064.0761.4064.300.00-390831.77%
MSFT251219C004450002024-05-22 9:56AM EDT445.0061.1158.5063.25+2.92+5.02%222,35932.20%
MSFT251219C004500002024-05-22 12:08PM EDT450.0058.3156.5061.00+0.31+0.53%71,68132.05%
MSFT251219C004550002024-05-22 11:56AM EDT455.0055.8753.8056.50+0.15+0.27%1362830.82%
MSFT251219C004600002024-05-22 9:47AM EDT460.0054.0051.0056.00+1.20+2.27%1472231.43%
MSFT251219C004650002024-05-20 3:12PM EDT465.0048.2049.9553.400.00-5254431.05%
MSFT251219C004700002024-05-21 11:48AM EDT470.0050.0046.5049.650.00-144930.10%
MSFT251219C004750002024-05-21 12:06PM EDT475.0047.5944.9049.00-0.28-0.58%214730.57%
MSFT251219C004800002024-05-21 12:54PM EDT480.0044.1442.7045.600.00-215029.74%
MSFT251219C004850002024-05-20 3:25PM EDT485.0040.1540.7543.050.00-417529.27%
MSFT251219C004900002024-05-22 12:30PM EDT490.0040.4038.5041.15+2.10+5.48%152229.09%
MSFT251219C004950002024-05-20 10:31AM EDT495.0036.7137.1039.200.00-135428.86%
MSFT251219C005000002024-05-21 3:52PM EDT500.0036.4535.3037.35-0.07-0.19%11,09128.64%
MSFT251219C005050002024-05-21 10:35AM EDT505.0035.0033.6036.300.00-127428.79%
MSFT251219C005100002024-05-22 12:31PM EDT510.0033.2931.5033.95+1.69+5.35%110528.29%
MSFT251219C005150002024-05-16 2:13PM EDT515.0029.0030.1032.200.00-3625328.05%
MSFT251219C005200002024-05-20 1:07PM EDT520.0028.7028.1030.700.00-4780627.91%
MSFT251219C005250002024-05-21 10:14AM EDT525.0028.1527.1029.050.00-1135727.67%
MSFT251219C005300002024-05-21 12:34PM EDT530.0027.2025.3527.750.00-3974327.58%
MSFT251219C005350002024-05-15 3:55PM EDT535.0023.1524.4527.950.00-316628.23%
MSFT251219C005400002024-05-20 12:46PM EDT540.0022.5022.8025.750.00-199727.64%
MSFT251219C005500002024-05-22 3:55PM EDT550.0021.8020.6522.50-0.45-2.02%5937426.95%
MSFT251219C005600002024-05-16 10:13AM EDT560.0018.3517.7020.800.00-16027.01%
MSFT251219C005700002024-05-22 10:57AM EDT570.0018.1316.5518.75+1.67+10.15%2095526.78%
MSFT251219C005800002024-05-15 12:54PM EDT580.0014.5514.6516.250.00-1029826.19%
MSFT251219C006000002024-05-21 10:33AM EDT600.0012.2011.5513.100.00-12,41525.84%
MSFT251219C006100002024-05-22 1:04PM EDT610.0010.8510.4011.70+2.21+25.58%2519225.65%
MSFT251219C006200002024-05-17 11:05AM EDT620.008.488.0011.250.00-267226.08%
MSFT251219C006400002024-05-22 1:33PM EDT640.008.055.508.90-0.90-10.06%223025.68%
Opções de vendapara19 de dezembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT251219P001250002024-05-17 3:14PM EDT125.000.230.200.670.00-101,93045.23%
MSFT251219P001300002024-01-30 12:08PM EDT130.000.600.031.700.00-123450.73%
MSFT251219P001350002024-04-22 9:39AM EDT135.000.540.002.650.00-131,94453.39%
MSFT251219P001400002024-04-19 2:27PM EDT140.000.800.000.000.00-20012.50%
MSFT251219P001450002024-05-14 11:19AM EDT145.000.500.015.000.00-512657.54%
MSFT251219P001500002024-05-21 3:03PM EDT150.000.600.000.750.00-358439.53%
MSFT251219P001550002024-04-22 9:41AM EDT155.001.240.002.790.00-727747.96%
MSFT251219P001600002024-05-13 3:40PM EDT160.000.570.051.250.00-2141640.32%
MSFT251219P001650002024-05-13 11:30AM EDT165.000.800.005.000.00-118151.31%
MSFT251219P001700002024-05-03 2:24PM EDT170.001.420.152.210.00-252642.05%
MSFT251219P001750002024-05-13 11:30AM EDT175.001.100.005.000.00-132748.49%
MSFT251219P001800002024-05-21 10:34AM EDT180.000.950.000.000.00-358212.50%
MSFT251219P001850002024-05-21 2:38PM EDT185.000.960.951.700.00-231036.76%
MSFT251219P001900002024-05-09 11:11AM EDT190.001.000.005.000.00-111244.57%
MSFT251219P001950002024-05-22 11:47AM EDT195.001.200.951.700.00-169434.69%
MSFT251219P002000002024-05-21 3:18PM EDT200.001.331.301.910.00-11,10434.42%
MSFT251219P002050002024-05-21 10:24AM EDT205.001.401.202.920.00-133436.33%
MSFT251219P002100002024-05-17 3:24PM EDT210.001.750.022.510.00-270434.23%
MSFT251219P002150002024-05-20 11:59AM EDT215.001.511.205.000.00-732838.69%
MSFT251219P002200002024-05-20 12:00PM EDT220.002.001.602.870.00-2628233.18%
MSFT251219P002250002024-05-21 2:43PM EDT225.002.000.175.000.00-549536.54%
MSFT251219P002300002024-05-21 10:47AM EDT230.002.280.325.000.00-251,37435.49%
MSFT251219P002350002024-04-15 1:59PM EDT235.004.200.504.250.00-15833.14%
MSFT251219P002400002024-05-22 1:22PM EDT240.002.672.303.75-0.05-1.84%2570631.24%
MSFT251219P002450002024-05-15 12:56PM EDT245.003.301.744.000.00-54087430.77%
MSFT251219P002500002024-05-21 11:45AM EDT250.003.092.703.600.00-174729.12%
MSFT251219P002550002024-05-16 9:42AM EDT255.004.350.005.200.00-172330.88%
MSFT251219P002600002024-05-22 3:55PM EDT260.004.002.734.30-0.27-6.32%391428.55%
MSFT251219P002650002024-04-26 12:25PM EDT265.006.452.754.500.00-132327.97%
MSFT251219P002700002024-05-21 11:38AM EDT270.004.604.054.950.00-335927.76%
MSFT251219P002750002024-05-16 3:25PM EDT275.005.544.755.350.00-234027.44%
MSFT251219P002800002024-05-22 3:50PM EDT280.006.055.155.80+0.05+0.83%251527.15%
MSFT251219P002850002024-05-20 3:54PM EDT285.006.354.856.150.00-11,08526.70%
MSFT251219P002900002024-05-16 10:06AM EDT290.006.865.106.650.00-140426.41%
MSFT251219P002950002024-05-14 12:15PM EDT295.008.356.657.250.00-158426.20%
MSFT251219P003000002024-05-21 2:11PM EDT300.007.057.207.800.00-15,43025.89%
MSFT251219P003050002024-05-06 11:36AM EDT305.0010.857.558.450.00-12,83725.65%
MSFT251219P003100002024-05-21 11:59AM EDT310.008.758.359.100.00-3659925.38%
MSFT251219P003150002024-05-21 2:34PM EDT315.009.358.859.900.00-1531225.21%
MSFT251219P003200002024-05-22 11:40AM EDT320.0010.059.7510.65-1.02-9.21%246124.95%
MSFT251219P003250002024-04-25 1:42PM EDT325.0017.9510.4511.400.00-2753824.65%
MSFT251219P003300002024-05-21 12:51PM EDT330.0011.8711.2012.300.00-177724.45%
MSFT251219P003350002024-04-24 3:18PM EDT335.0018.1612.4013.450.00-912924.39%
MSFT251219P003400002024-05-21 12:20PM EDT340.0013.7013.1514.100.00-146223.92%
MSFT251219P003450002024-05-21 1:41PM EDT345.0014.6614.1515.150.00-215823.71%
MSFT251219P003500002024-05-21 3:29PM EDT350.0015.7815.0516.800.00-385623.86%
MSFT251219P003550002024-05-20 3:58PM EDT355.0017.8516.1017.550.00-10558823.38%
MSFT251219P003600002024-05-20 12:08PM EDT360.0019.0017.4019.100.00-4427923.37%
MSFT251219P003650002024-04-29 12:08PM EDT365.0027.3518.6519.800.00-8124822.80%
MSFT251219P003700002024-05-21 3:59PM EDT370.0020.8019.9021.150.00-67122.59%
MSFT251219P003750002024-05-20 3:45PM EDT375.0023.1519.5022.500.00-925922.35%
MSFT251219P003800002024-05-20 3:51PM EDT380.0023.1020.9524.00-1.55-6.29%367622.15%
MSFT251219P003850002024-05-21 11:13AM EDT385.0025.0423.8025.350.00-213921.84%
MSFT251219P003900002024-05-14 9:42AM EDT390.0030.6125.4527.900.00-234622.12%
MSFT251219P003950002024-05-21 11:13AM EDT395.0028.1926.8530.000.00-216322.11%
MSFT251219P004000002024-05-22 12:31PM EDT400.0029.2228.6030.30-0.28-0.95%22,02721.15%
MSFT251219P004050002024-05-21 10:54AM EDT405.0031.6029.8032.550.00-112821.15%
MSFT251219P004100002024-05-16 9:41AM EDT410.0035.4532.0033.850.00-248320.64%
MSFT251219P004150002024-05-22 12:29PM EDT415.0034.8034.0535.90+0.25+0.72%134820.45%
MSFT251219P004200002024-05-21 12:02PM EDT420.0035.6035.1539.000.00-1011820.73%
MSFT251219P004250002024-05-20 3:29PM EDT425.0041.2038.1039.850.00-19321819.90%
MSFT251219P004300002024-05-20 3:25PM EDT430.0043.1039.3041.950.00-6039619.63%
MSFT251219P004350002024-05-15 10:30AM EDT435.0047.8042.4544.150.00-638519.36%
MSFT251219P004400002024-05-22 10:34AM EDT440.0044.8544.6546.35-5.05-10.12%510219.04%
MSFT251219P004450002024-05-20 10:20AM EDT445.0050.8445.5549.000.00-23518.90%
MSFT251219P004500002024-05-22 10:36AM EDT450.0049.4048.5051.15-3.48-6.58%510618.48%
MSFT251219P004550002024-05-15 11:00AM EDT455.0057.6051.0553.950.00-578618.32%
MSFT251219P004600002024-05-20 1:07PM EDT460.0058.2653.9056.200.00-475017.86%
MSFT251219P004650002024-05-13 1:24PM EDT465.0067.1556.5559.900.00-2118.03%
MSFT251219P004700002024-05-13 1:26PM EDT470.0070.5759.4562.400.00-351917.59%
MSFT251219P004750002024-05-14 9:41AM EDT475.0073.6661.9564.950.00-25817.12%
MSFT251219P004800002024-05-16 9:41AM EDT480.0070.7063.9067.950.00-23316.81%
MSFT251219P004850002024-05-14 2:25PM EDT485.0080.3268.1070.500.00-8021116.22%
MSFT251219P004900002024-05-20 12:38PM EDT490.0076.0670.8073.850.00-412115.98%
MSFT251219P004950002024-05-15 10:30AM EDT495.0083.5574.5577.050.00-4715.59%
MSFT251219P005000002024-05-14 2:10PM EDT500.0091.5776.5080.450.00-726515.25%
MSFT251219P005050002024-05-15 10:31AM EDT505.0090.6080.8084.100.00--114.98%
MSFT251219P005100002024-05-20 3:26PM EDT510.0090.8083.6587.750.00-20010314.65%
MSFT251219P005150002024-05-20 3:27PM EDT515.0094.0487.0091.500.00-272514.31%
MSFT251219P005200002024-05-14 2:43PM EDT520.00105.8692.1595.400.00-221413.98%
MSFT251219P005350002024-02-22 2:18PM EDT535.00125.30108.60112.200.00-152716.68%
MSFT251219P005400002024-05-21 11:26AM EDT540.00110.90108.30112.150.00-2012.75%
MSFT251219P005500002024-05-20 9:50AM EDT550.00124.93117.00122.000.00-2213.33%
MSFT251219P005600002024-04-05 10:24AM EDT560.00138.77151.00155.500.00-2029.88%
MSFT251219P005700002024-04-02 11:13AM EDT570.00149.71169.50174.450.00-2035.47%
MSFT251219P006100002024-04-05 10:24AM EDT610.00188.47201.00205.450.00-2034.42%
MSFT251219P006200002024-05-20 9:50AM EDT620.00193.69187.00192.000.00-1117.98%