Mercado abrirá em 38 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
378,61+1,18 (+0,31%)
No fechamento: 04:00PM EST
378,64 +0,03 (+0,01%)
Pré-Abertura: 06:22AM EST
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
MSFT251219C001250002023-11-27 12:08PM EST125.00262.500.000.000.00-100.00%
MSFT251219C001300002023-11-16 10:27AM EST130.00254.800.000.000.00-100.00%
MSFT251219C001350002023-11-16 12:32PM EST135.00249.500.000.000.00-400.00%
MSFT251219C001400002023-11-20 10:24AM EST140.00242.500.000.000.00-1100.00%
MSFT251219C001450002023-11-20 10:24AM EST145.00238.000.000.000.00-100.00%
MSFT251219C001500002023-11-27 10:36AM EST150.00238.000.000.000.00-100.00%
MSFT251219C001550002023-11-17 3:33PM EST155.00226.200.000.000.00-100.00%
MSFT251219C001600002023-11-27 1:09PM EST160.00232.220.000.000.00-100.00%
MSFT251219C001650002023-11-17 3:33PM EST165.00217.610.000.000.00-100.00%
MSFT251219C001700002023-11-14 1:06PM EST170.00213.610.000.000.00-300.00%
MSFT251219C001750002023-11-06 9:40AM EST175.00195.750.000.000.00-100.00%
MSFT251219C001800002023-11-07 3:12PM EST180.00195.900.000.000.00-100.00%
MSFT251219C001850002023-11-08 10:10AM EST185.00193.230.000.000.00-1500.00%
MSFT251219C001900002023-11-20 2:52PM EST190.00205.000.000.000.00-300.00%
MSFT251219C001950002023-11-17 3:34PM EST195.00192.350.000.000.00-400.00%
MSFT251219C002000002023-11-20 12:10PM EST200.00194.500.000.000.00-600.00%
MSFT251219C002050002023-11-14 1:05PM EST205.00183.980.000.000.00-200.00%
MSFT251219C002100002023-11-07 9:58AM EST210.00168.100.000.000.00-200.00%
MSFT251219C002150002023-11-17 12:35PM EST215.00177.970.000.000.00-100.00%
MSFT251219C002200002023-11-27 12:03PM EST220.00179.960.000.000.00-300.00%
MSFT251219C002250002023-11-22 10:10AM EST225.00172.720.000.000.00-200.00%
MSFT251219C002300002023-11-13 2:14PM EST230.00164.000.000.000.00-300.00%
MSFT251219C002350002023-10-26 11:24AM EST235.00123.50164.10168.550.00-1044.88%
MSFT251219C002400002023-11-22 3:14PM EST240.00162.500.000.000.00-300.00%
MSFT251219C002450002023-09-22 1:16PM EST245.00109.02114.55118.500.00-1280.00%
MSFT251219C002500002023-11-27 1:15PM EST250.00157.040.000.000.00-200.00%
MSFT251219C002550002023-11-14 1:00PM EST255.00144.590.000.000.00-100.00%
MSFT251219C002600002023-11-27 11:06AM EST260.00146.280.000.000.00-700.00%
MSFT251219C002650002023-11-14 11:35AM EST265.00136.900.000.000.00-100.00%
MSFT251219C002700002023-11-17 3:54PM EST270.00133.750.000.000.00-200.00%
MSFT251219C002750002023-11-20 12:31PM EST275.00135.400.000.000.00-300.00%
MSFT251219C002800002023-11-22 2:11PM EST280.00132.530.000.000.00-100.00%
MSFT251219C002850002023-11-15 1:06PM EST285.00121.250.000.000.00-100.00%
MSFT251219C002900002023-11-20 10:07AM EST290.00122.420.000.000.00-100.00%
MSFT251219C002950002023-11-27 2:01PM EST295.00122.850.000.000.00-100.00%
MSFT251219C003000002023-11-27 3:03PM EST300.00117.880.000.000.00-2300.00%
MSFT251219C003050002023-11-22 12:51PM EST305.00114.120.000.000.00-1100.00%
MSFT251219C003100002023-11-27 1:21PM EST310.00112.210.000.000.00-100.00%
MSFT251219C003150002023-11-21 2:23PM EST315.00103.900.000.000.00-200.00%
MSFT251219C003200002023-11-22 9:32AM EST320.00105.000.000.000.00-100.00%
MSFT251219C003250002023-11-21 1:10PM EST325.0096.540.000.000.00-100.00%
MSFT251219C003300002023-11-27 12:20PM EST330.0098.490.000.000.00-3500.00%
MSFT251219C003350002023-11-17 11:08AM EST335.0088.980.000.000.00-100.00%
MSFT251219C003400002023-11-27 2:43PM EST340.0091.450.000.000.00-100.00%
MSFT251219C003450002023-11-27 1:20PM EST345.0089.530.000.000.00-100.00%
MSFT251219C003500002023-11-27 12:19PM EST350.0086.650.000.000.00-200.00%
MSFT251219C003550002023-11-27 12:44PM EST355.0084.000.000.000.00-700.00%
MSFT251219C003600002023-11-27 10:46AM EST360.0079.670.000.000.00-300.00%
MSFT251219C003650002023-11-27 12:53PM EST365.0078.150.000.000.00-200.00%
MSFT251219C003700002023-11-27 1:02PM EST370.0076.000.000.000.00-200.00%
MSFT251219C003750002023-11-27 1:03PM EST375.0073.000.000.000.00-1000.00%
MSFT251219C003800002023-11-27 3:41PM EST380.0070.000.000.000.00-600.05%
MSFT251219C003850002023-11-27 2:56PM EST385.0066.420.000.000.00-300.20%
MSFT251219C003900002023-11-27 10:38AM EST390.0063.680.000.000.00-100.39%
MSFT251219C003950002023-11-24 11:14AM EST395.0060.000.000.000.00-100.78%
MSFT251219C004000002023-11-24 10:39AM EST400.0058.000.000.000.00-3000.78%
MSFT251219C004050002023-11-22 12:38PM EST405.0056.900.000.000.00-400.78%
MSFT251219C004100002023-11-24 12:59PM EST410.0055.600.000.000.00-201.56%
MSFT251219C004150002023-11-17 3:04PM EST415.0050.020.000.000.00-201.56%
MSFT251219C004200002023-11-20 2:49PM EST420.0051.250.000.000.00-10801.56%
MSFT251219C004250002023-11-22 11:52AM EST425.0046.360.000.000.00-101.56%
MSFT251219C004300002023-11-20 1:32PM EST430.0047.000.000.000.00-201.56%
MSFT251219C004350002023-11-27 12:53PM EST435.0044.860.000.000.00-201.56%
MSFT251219C004400002023-11-27 11:11AM EST440.0042.000.000.000.00-1601.56%
MSFT251219C004450002023-11-27 1:38PM EST445.0041.060.000.000.00-803.13%
MSFT251219C004500002023-11-24 11:28AM EST450.0037.700.000.000.00-203.13%
MSFT251219C004550002023-11-24 11:24AM EST455.0036.380.000.000.00-1703.13%
MSFT251219C004600002023-11-27 3:34PM EST460.0035.950.000.000.00-2903.13%
MSFT251219C004650002023-11-13 10:39AM EST465.0030.620.000.000.00-103.13%
MSFT251219C004700002023-11-27 3:37PM EST470.0032.510.000.000.00-403.13%
MSFT251219C004750002023-11-24 11:24AM EST475.0030.360.000.000.00-403.13%
MSFT251219C004800002023-11-27 3:12PM EST480.0029.960.000.000.00-1403.13%
MSFT251219C004850002023-11-01 11:19AM EST485.0019.950.000.000.00-2503.13%
MSFT251219C004900002023-11-20 3:15PM EST490.0027.900.000.000.00-1903.13%
MSFT251219C004950002023-10-26 2:16PM EST495.0015.6823.5026.450.00-4028.21%
MSFT251219C005000002023-11-27 3:56PM EST500.0024.500.000.000.00-1103.13%
MSFT251219C005050002023-11-15 2:29PM EST505.0021.150.000.000.00-103.13%
MSFT251219C005100002023-11-27 9:39AM EST510.0021.550.000.000.00-103.13%
MSFT251219C005150002023-11-27 12:03PM EST515.0019.050.000.000.00-2503.13%
MSFT251219C005200002023-11-27 9:38AM EST520.0019.450.000.000.00-103.13%
MSFT251219C005250002023-11-21 9:38AM EST525.0018.850.000.000.00-103.13%
MSFT251219C005300002023-11-27 10:26AM EST530.0017.650.000.000.00-406.25%
MSFT251219C005350002023-11-21 9:34AM EST535.0016.900.000.000.00-106.25%
MSFT251219C005400002023-11-27 3:03PM EST540.0016.930.000.000.00-506.25%
Opções de vendapara19 de dezembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT251219P001250002023-11-22 10:08AM EST125.000.880.000.000.00-1012.50%
MSFT251219P001300002023-11-09 11:49AM EST130.001.570.000.000.00-1012.50%
MSFT251219P001350002023-11-10 3:44PM EST135.001.270.000.000.00-1012.50%
MSFT251219P001400002023-11-20 1:46PM EST140.001.100.000.000.00-18012.50%
MSFT251219P001450002023-11-20 12:54PM EST145.001.320.000.000.00-1012.50%
MSFT251219P001500002023-11-27 1:20PM EST150.001.500.000.000.00-1012.50%
MSFT251219P001550002023-11-03 12:56PM EST155.002.260.000.000.00-100012.50%
MSFT251219P001600002023-11-22 10:34AM EST160.001.750.000.000.00-20012.50%
MSFT251219P001650002023-11-27 9:37AM EST165.002.040.000.000.00-4012.50%
MSFT251219P001700002023-11-27 3:28PM EST170.002.000.000.000.00-26012.50%
MSFT251219P001750002023-11-27 3:14PM EST175.002.510.000.000.00-2012.50%
MSFT251219P001800002023-11-27 1:22PM EST180.002.330.000.000.00-41012.50%
MSFT251219P001850002023-11-21 2:08PM EST185.003.000.000.000.00-1012.50%
MSFT251219P001900002023-11-24 10:32AM EST190.002.790.000.000.00-2012.50%
MSFT251219P001950002023-11-13 11:22AM EST195.004.000.000.000.00-56906.25%
MSFT251219P002000002023-11-21 3:45PM EST200.003.950.000.000.00-3406.25%
MSFT251219P002050002023-11-22 9:59AM EST205.004.300.000.000.00-106.25%
MSFT251219P002100002023-11-24 11:21AM EST210.004.450.000.000.00-1006.25%
MSFT251219P002150002023-11-22 12:59PM EST215.005.000.000.000.00-106.25%
MSFT251219P002200002023-11-22 1:05PM EST220.005.400.000.000.00-206.25%
MSFT251219P002250002023-11-15 12:29PM EST225.006.500.000.000.00-106.25%
MSFT251219P002300002023-11-22 1:29PM EST230.006.170.000.000.00-106.25%
MSFT251219P002350002023-11-16 10:32AM EST235.006.500.000.000.00-106.25%
MSFT251219P002400002023-11-20 10:11AM EST240.007.320.000.000.00-106.25%
MSFT251219P002450002023-11-13 10:57AM EST245.009.200.000.000.00-106.25%
MSFT251219P002500002023-11-22 2:35PM EST250.008.450.000.000.00-706.25%
MSFT251219P002550002023-11-16 11:35AM EST255.0010.000.000.000.00-7606.25%
MSFT251219P002600002023-11-27 10:14AM EST260.009.780.000.000.00-106.25%
MSFT251219P002650002023-11-24 11:02AM EST265.0010.590.000.000.00-106.25%
MSFT251219P002700002023-11-27 1:53PM EST270.0010.850.000.000.00-506.25%
MSFT251219P002750002023-11-22 1:30PM EST275.0011.800.000.000.00-103.13%
MSFT251219P002800002023-11-27 10:46AM EST280.0012.970.000.000.00-103.13%
MSFT251219P002850002023-11-22 12:33PM EST285.0013.750.000.000.00-103.13%
MSFT251219P002900002023-11-22 11:45AM EST290.0014.700.000.000.00-203.13%
MSFT251219P002950002023-11-22 11:42AM EST295.0015.800.000.000.00-103.13%
MSFT251219P003000002023-11-27 2:43PM EST300.0016.550.000.000.00-13403.13%
MSFT251219P003050002023-11-22 3:21PM EST305.0017.630.000.000.00-503.13%
MSFT251219P003100002023-11-27 12:43PM EST310.0018.600.000.000.00-103.13%
MSFT251219P003150002023-11-22 12:18PM EST315.0020.000.000.000.00-103.13%
MSFT251219P003200002023-11-27 12:43PM EST320.0021.100.000.000.00-103.13%
MSFT251219P003250002023-11-21 11:01AM EST325.0024.170.000.000.00-101.56%
MSFT251219P003300002023-11-27 9:45AM EST330.0023.830.000.000.00-8001.56%
MSFT251219P003350002023-11-27 9:45AM EST335.0025.320.000.000.00-6801.56%
MSFT251219P003400002023-11-14 11:58AM EST340.0030.820.000.000.00-201.56%
MSFT251219P003450002023-11-21 1:23PM EST345.0031.210.000.000.00-1501.56%
MSFT251219P003500002023-11-27 2:59PM EST350.0030.450.000.000.00-10201.56%
MSFT251219P003550002023-11-14 10:00AM EST355.0035.750.000.000.00-5000.78%
MSFT251219P003600002023-11-27 10:12AM EST360.0034.520.000.000.00-100.78%
MSFT251219P003650002023-11-15 12:31PM EST365.0039.650.000.000.00-100.78%
MSFT251219P003700002023-11-13 9:38AM EST370.0043.000.000.000.00-100.39%
MSFT251219P003750002023-11-27 11:03AM EST375.0039.000.000.000.00-200.20%
MSFT251219P003800002023-11-27 10:09AM EST380.0042.490.000.000.00-400.00%
MSFT251219P003850002023-11-27 3:34PM EST385.0044.390.000.000.00-4900.00%
MSFT251219P003900002023-11-21 3:43PM EST390.0049.650.000.000.00-31100.00%
MSFT251219P003950002023-11-27 3:34PM EST395.0049.100.000.000.00-3100.00%
MSFT251219P004000002023-11-27 2:27PM EST400.0051.490.000.000.00-5400.00%
MSFT251219P004050002023-11-21 12:40PM EST405.0057.200.000.000.00-700.00%
MSFT251219P004100002023-11-16 2:24PM EST410.0058.800.000.000.00-1500.00%
MSFT251219P004150002023-11-17 11:21AM EST415.0064.350.000.000.00-400.00%
MSFT251219P004200002023-11-02 9:44AM EST420.0082.250.000.000.00-100.00%
MSFT251219P004250002023-11-02 1:59PM EST425.0086.500.000.000.00-500.00%
MSFT251219P004300002023-11-02 2:18PM EST430.0089.500.000.000.00-100.00%
MSFT251219P004350002023-11-01 9:29AM EST435.0094.630.000.000.00--00.00%
MSFT251219P004400002023-11-17 11:22AM EST440.0079.620.000.000.00-400.00%
MSFT251219P004500002023-09-26 1:44PM EST450.00139.26121.00125.500.00-10136.37%
MSFT251219P004550002023-08-01 9:07AM EST455.00122.70125.20129.500.00-2036.54%
MSFT251219P004600002023-08-10 9:52AM EST460.00136.51124.00128.000.00-1234.14%
MSFT251219P004800002023-07-27 9:51AM EST480.00144.80154.50159.500.00--041.82%
MSFT251219P005100002023-07-26 1:07PM EST510.00174.78184.50189.500.00--045.02%