Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
399,12-5,15 (-1,27%)
No fechamento: 04:00PM EDT
396,86 -2,26 (-0,57%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de junho de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT260618C001850002024-04-16 10:00AM EDT185.00247.00228.00231.350.00-1151.04%
MSFT260618C001900002024-01-08 11:41AM EDT190.00198.50233.50238.000.00--260.93%
MSFT260618C002000002024-04-08 10:21AM EDT200.00243.00215.00220.000.00-11552.21%
MSFT260618C002100002024-01-26 2:47PM EDT210.00211.00217.00221.500.00-1157.56%
MSFT260618C002150002024-02-12 12:35PM EDT215.00223.50217.00222.000.00--160.35%
MSFT260618C002200002024-02-15 4:35PM EDT220.00208.25215.00219.500.00-310460.92%
MSFT260618C002250002024-03-21 9:36AM EDT225.00225.50194.50199.500.00--1049.11%
MSFT260618C002300002024-04-12 12:17PM EDT230.00216.00190.50195.000.00-3448.15%
MSFT260618C002350002024-02-02 11:56AM EDT235.00196.00201.00205.500.00-31856.92%
MSFT260618C002450002024-04-05 12:26PM EDT245.00204.55178.50183.500.00-12346.83%
MSFT260618C002500002024-04-17 12:31PM EDT250.00188.52175.00179.500.00-21946.24%
MSFT260618C002550002024-01-18 12:49PM EDT255.00165.75175.00179.500.00-9148.44%
MSFT260618C002600002024-04-15 3:17PM EDT260.00183.00167.00171.500.00-1345.04%
MSFT260618C002650002024-01-24 10:34AM EDT265.00166.10173.00177.500.00-2151.04%
MSFT260618C002700002024-04-19 12:22PM EDT270.00161.63159.50163.95-18.90-10.47%11144.11%
MSFT260618C002750002024-02-12 2:56PM EDT275.00172.04169.00173.500.00--350.62%
MSFT260618C002800002024-04-08 2:32PM EDT280.00177.34152.00155.800.00-2242.75%
MSFT260618C002850002024-03-14 2:30PM EDT285.00174.20168.50173.000.00-4453.56%
MSFT260618C002900002024-04-01 9:53AM EDT290.00168.00145.25148.200.00-1441.72%
MSFT260618C003000002024-04-15 12:38PM EDT300.00158.00138.05141.300.00-144341.05%
MSFT260618C003050002024-04-10 1:04PM EDT305.00155.30134.80138.350.00-73440.97%
MSFT260618C003100002024-03-28 12:05PM EDT310.00150.21131.65134.650.00-11940.45%
MSFT260618C003150002024-03-18 1:52PM EDT315.00144.06138.05142.500.00-101346.18%
MSFT260618C003200002024-04-19 11:35AM EDT320.00128.29124.20128.35-13.81-9.72%51239.97%
MSFT260618C003250002024-03-20 3:59PM EDT325.00143.46121.40124.050.00-32339.09%
MSFT260618C003300002024-03-20 2:33PM EDT330.00139.22117.55121.150.00-55038.95%
MSFT260618C003350002024-01-23 3:50PM EDT335.00111.50122.65127.000.00-51143.23%
MSFT260618C003400002024-04-19 2:40PM EDT340.00113.60111.70115.50-17.08-13.07%56838.66%
MSFT260618C003450002024-03-18 2:37PM EDT345.00126.09119.70122.300.00-13343.25%
MSFT260618C003500002024-04-15 9:47AM EDT350.00127.78106.10108.350.00-46737.56%
MSFT260618C003550002024-03-28 2:27PM EDT355.00119.27102.40105.050.00-1337.12%
MSFT260618C003600002024-03-22 12:39PM EDT360.00121.30100.05102.500.00-2737.03%
MSFT260618C003650002024-03-13 11:05AM EDT365.00108.00113.40116.800.00-11644.88%
MSFT260618C003700002024-04-12 2:15PM EDT370.00112.6094.1096.250.00-355636.25%
MSFT260618C003750002024-04-08 12:19PM EDT375.00110.0091.0094.200.00-12036.33%
MSFT260618C003800002024-04-05 3:13PM EDT380.00108.4088.1591.750.00-13736.21%
MSFT260618C003850002024-04-15 1:27PM EDT385.00100.0085.1089.400.00-11936.11%
MSFT260618C003900002024-04-19 1:52PM EDT390.0086.9083.2085.50-9.51-9.86%44435.30%
MSFT260618C003950002024-04-15 3:09PM EDT395.0092.3080.4582.950.00-124535.07%
MSFT260618C004000002024-04-19 3:40PM EDT400.0079.4077.5582.00-6.35-7.41%1818735.54%
MSFT260618C004050002024-04-18 1:53PM EDT405.0081.9975.1077.650.00-120534.49%
MSFT260618C004100002024-04-19 12:12PM EDT410.0074.8572.5575.65-4.00-5.07%38134.46%
MSFT260618C004150002024-04-18 1:53PM EDT415.0077.0969.8074.100.00-19034.60%
MSFT260618C004200002024-04-19 10:12AM EDT420.0071.6567.9572.00-3.66-4.86%4047334.48%
MSFT260618C004250002024-04-19 11:02AM EDT425.0069.6565.8069.50-2.94-4.05%142834.17%
MSFT260618C004300002024-04-18 2:27PM EDT430.0065.8064.0067.50-4.72-6.69%12834.06%
MSFT260618C004350002024-03-28 11:11AM EDT435.0074.1960.7565.100.00-11533.77%
MSFT260618C004400002024-04-19 3:37PM EDT440.0060.8059.4562.45-8.95-12.83%51733.34%
MSFT260618C004450002024-02-13 11:08AM EDT445.0061.5071.6575.050.00-2539.43%
MSFT260618C004500002024-04-19 3:15PM EDT450.0057.0554.5058.25-9.95-14.85%324232.92%
MSFT260618C004550002024-04-19 3:23PM EDT455.0055.4553.1556.75-8.65-13.49%16432.94%
MSFT260618C004600002024-03-20 12:55PM EDT460.0065.0451.3055.500.00-16433.04%
MSFT260618C004650002024-04-19 3:37PM EDT465.0051.8050.2552.15-12.20-19.06%51632.23%
MSFT260618C004700002024-03-22 3:32PM EDT470.0063.9747.6551.500.00-27432.57%
MSFT260618C004750002024-04-17 12:29PM EDT475.0052.4545.3548.200.00-28131.74%
MSFT260618C004800002024-04-17 3:19PM EDT480.0051.9243.5047.500.00-83065932.02%
MSFT260618C004900002024-04-12 1:21PM EDT490.0052.6040.7044.500.00-10023531.84%
MSFT260618C005000002024-04-19 2:38PM EDT500.0039.2537.3040.70-3.90-9.04%612731.24%
MSFT260618C005200002024-04-15 3:44PM EDT520.0039.2532.4036.000.00-111331.13%
MSFT260618C005400002024-04-16 12:06PM EDT540.0034.6027.5531.000.00-24330.64%
MSFT260618C005500002024-04-18 9:30AM EDT550.0027.5025.2528.35-2.50-8.33%19330.23%
MSFT260618C005600002024-04-19 10:29AM EDT560.0024.4522.0026.50-6.14-20.07%28030.15%
MSFT260618C005800002024-04-19 12:29PM EDT580.0020.5019.6022.50-3.54-14.73%122429.65%
MSFT260618C006000002024-04-19 11:28AM EDT600.0018.3215.5519.35-0.58-3.07%213329.38%
MSFT260618C006100002024-03-04 10:32AM EDT610.0018.2018.0020.700.00-3330.81%
MSFT260618C006200002024-04-18 11:59AM EDT620.0017.5013.0017.000.00-217729.36%
MSFT260618C006400002024-04-18 1:39PM EDT640.0015.5010.5014.500.00-896529.07%
Opções de vendapara18 de junho de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT260618P001850002024-04-19 10:25AM EDT185.002.751.303.50+0.16+6.18%448533.85%
MSFT260618P001900002024-04-17 3:11PM EDT190.002.780.524.700.00-1164435.13%
MSFT260618P001950002024-04-15 1:35PM EDT195.002.921.005.500.00-402135.42%
MSFT260618P002000002024-04-18 2:10PM EDT200.003.501.506.000.00-11335.14%
MSFT260618P002050002024-04-02 12:21PM EDT205.003.501.506.500.00-1234.81%
MSFT260618P002100002024-02-15 1:24PM EDT210.004.202.906.500.00-6633.76%
MSFT260618P002150002024-03-18 1:33PM EDT215.003.943.055.450.00--131.24%
MSFT260618P002200002024-01-04 3:44PM EDT220.007.502.507.000.00--132.39%
MSFT260618P002250002024-03-12 10:53AM EDT225.004.102.506.500.00-54330.75%
MSFT260618P002300002024-04-19 10:15AM EDT230.006.104.306.35+0.80+15.09%13529.60%
MSFT260618P002350002024-04-16 1:13PM EDT235.006.106.456.850.00-1629.29%
MSFT260618P002400002024-04-15 2:11PM EDT240.006.206.157.550.00-21929.17%
MSFT260618P002450002024-03-22 12:04PM EDT245.006.207.658.250.00-11329.00%
MSFT260618P002500002024-04-19 1:40PM EDT250.008.346.009.40+0.74+9.74%111829.24%
MSFT260618P002550002024-04-15 9:46AM EDT255.006.808.409.400.00-1128.29%
MSFT260618P002600002024-04-17 3:44PM EDT260.008.608.5511.000.00-1528.84%
MSFT260618P002650002024-04-11 3:49PM EDT265.007.839.2511.600.00-1328.42%
MSFT260618P002700002024-04-11 1:45PM EDT270.008.4010.4012.350.00-2228.10%
MSFT260618P002750002024-04-19 12:26PM EDT275.0011.9811.7512.95+1.83+18.03%22727.63%
MSFT260618P002800002024-04-17 12:08PM EDT280.0011.5012.1013.750.00-14227.31%
MSFT260618P002850002024-04-03 1:30PM EDT285.0010.9313.4514.350.00-1126.82%
MSFT260618P002900002024-04-08 12:29PM EDT290.0011.4712.5016.350.00-1327.30%
MSFT260618P002950002024-04-19 2:18PM EDT295.0016.4815.3516.95+1.41+9.36%14226.75%
MSFT260618P003000002024-04-19 12:26PM EDT300.0016.6316.3517.50+1.13+7.29%219826.15%
MSFT260618P003050002024-04-08 3:33PM EDT305.0013.5716.8520.000.00-43426.79%
MSFT260618P003100002024-04-16 10:07AM EDT310.0015.9517.8019.600.00-1525.56%
MSFT260618P003150002024-04-04 1:03PM EDT315.0015.2219.1022.300.00-12326.21%
MSFT260618P003200002024-04-17 2:24PM EDT320.0018.7320.6023.500.00-1322825.91%
MSFT260618P003250002024-04-19 2:17PM EDT325.0022.5021.3523.25+1.30+6.13%12624.77%
MSFT260618P003300002024-04-19 10:01AM EDT330.0021.3522.6524.80+2.65+14.17%193724.64%
MSFT260618P003350002024-04-04 10:16AM EDT335.0019.8323.6026.100.00-72024.34%
MSFT260618P003400002024-04-04 1:09PM EDT340.0020.5826.0029.000.00-1824.84%
MSFT260618P003450002024-04-12 9:30AM EDT345.0022.1127.8029.600.00-42624.12%
MSFT260618P003500002024-04-19 11:28AM EDT350.0029.8228.4031.40+4.37+17.17%238223.98%
MSFT260618P003550002024-03-15 10:52AM EDT355.0024.8024.4026.500.00-23020.53%
MSFT260618P003600002024-04-12 10:44AM EDT360.0027.3431.8534.500.00-1223.37%
MSFT260618P003650002024-02-12 11:55AM EDT365.0029.9928.8531.100.00-22020.70%
MSFT260618P003700002024-04-19 12:49PM EDT370.0036.8535.6038.05+8.55+30.21%2422.86%
MSFT260618P003750002024-04-02 11:34AM EDT375.0031.4037.5040.950.00-30030023.08%
MSFT260618P003800002024-04-17 12:09PM EDT380.0038.8538.9541.45+2.80+7.77%78422.18%
MSFT260618P003850002024-04-12 10:44AM EDT385.0035.4240.9544.150.00-14722.24%
MSFT260618P003900002024-02-09 3:38PM EDT390.0037.7539.3542.950.00-21020.55%
MSFT260618P004000002024-04-19 10:36AM EDT400.0047.9047.6551.00+5.20+12.18%16821.67%
MSFT260618P004050002024-04-18 2:04PM EDT405.0048.1048.8053.500.00-102321.51%
MSFT260618P004100002024-04-18 11:28AM EDT410.0049.2352.1055.500.00-52921.11%
MSFT260618P004150002024-04-17 3:25PM EDT415.0050.8054.2057.600.00-2220.72%
MSFT260618P004200002024-03-26 12:42PM EDT420.0048.1055.5060.500.00-1320.64%
MSFT260618P004250002024-03-25 9:52AM EDT425.0050.5059.3062.250.00-5620.04%
MSFT260618P004300002024-03-08 3:34PM EDT430.0059.6050.4052.500.00-2214.41%
MSFT260618P004350002024-04-18 11:28AM EDT435.0060.5064.7567.850.00-513219.63%
MSFT260618P004400002024-04-04 9:50AM EDT440.0055.1867.2070.450.00-218119.28%
MSFT260618P004450002024-02-01 3:12PM EDT445.0068.7560.7063.950.00--1114.82%
MSFT260618P004500002024-02-08 4:16PM EDT450.0066.0068.0071.350.00-515616.54%
MSFT260618P004650002024-03-26 10:07AM EDT465.0069.8782.2086.500.00-6618.38%
MSFT260618P004750002024-03-04 11:47AM EDT475.0079.3875.2578.100.00-228.79%
MSFT260618P004900002024-04-11 10:15AM EDT490.0084.8099.30102.700.00-1016.53%
MSFT260618P005000002024-04-15 1:21PM EDT500.0095.00107.10110.800.00-36716.34%
MSFT260618P005200002024-02-05 3:13PM EDT520.00118.11118.60122.350.00-2111.01%
MSFT260618P005400002024-02-12 11:55AM EDT540.00125.02125.60130.500.00--10.00%
MSFT260618P005800002024-01-30 4:20PM EDT580.00171.69164.00168.500.00--00.00%
MSFT260618P006000002024-01-30 4:20PM EDT600.00191.27184.00188.500.00--00.00%