Mercado abrirá em 5 h 5 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
237,45-0,47 (-0,20%)
No fechamento: 04:00PM EDT
237,85 +0,40 (+0,17%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara30 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220930C001600002022-09-26 9:59AM EDT160.0080.450.000.000.00-1500.00%
MSFT220930C001650002022-09-26 2:05PM EDT165.0073.150.000.000.00-1000.00%
MSFT220930C001700002022-09-26 1:11PM EDT170.0068.150.000.000.00-100.00%
MSFT220930C001750002022-09-23 9:44AM EDT175.0064.050.000.000.00-100.00%
MSFT220930C001800002022-09-26 10:44AM EDT180.0060.650.000.000.00-500.00%
MSFT220930C001850002022-09-26 1:34PM EDT185.0052.650.000.000.00-100.00%
MSFT220930C001900002022-09-26 3:56PM EDT190.0048.150.000.000.00-1000.00%
MSFT220930C001950002022-09-26 10:24AM EDT195.0046.050.000.000.00-300.00%
MSFT220930C002000002022-09-26 3:42PM EDT200.0038.100.000.000.00-200.00%
MSFT220930C002050002022-09-26 12:38PM EDT205.0033.350.000.000.00-300.00%
MSFT220930C002075002022-09-26 3:59PM EDT207.5030.200.000.000.00-4000.00%
MSFT220930C002100002022-09-26 12:38PM EDT210.0028.400.000.000.00-1200.00%
MSFT220930C002125002022-09-23 2:02PM EDT212.5025.450.000.000.00-300.00%
MSFT220930C002150002022-09-26 3:57PM EDT215.0023.150.000.000.00-2200.00%
MSFT220930C002175002022-09-26 3:57PM EDT217.5020.730.000.000.00-1100.00%
MSFT220930C002200002022-09-26 3:54PM EDT220.0019.950.000.000.00-17300.00%
MSFT220930C002225002022-09-26 3:54PM EDT222.5017.300.000.000.00-3400.00%
MSFT220930C002250002022-09-26 3:59PM EDT225.0013.500.000.000.00-6000.00%
MSFT220930C002275002022-09-26 3:53PM EDT227.5012.550.000.000.00-9700.00%
MSFT220930C002300002022-09-26 3:56PM EDT230.009.700.000.000.00-38600.00%
MSFT220930C002325002022-09-26 3:57PM EDT232.507.850.000.000.00-27600.00%
MSFT220930C002350002022-09-26 3:59PM EDT235.005.700.000.000.00-76100.00%
MSFT220930C002375002022-09-26 3:59PM EDT237.504.150.000.000.00-1,88900.10%
MSFT220930C002400002022-09-26 3:59PM EDT240.002.970.000.000.00-9,26003.13%
MSFT220930C002425002022-09-26 3:59PM EDT242.502.040.000.000.00-5,74306.25%
MSFT220930C002450002022-09-26 3:59PM EDT245.001.280.000.000.00-9,71806.25%
MSFT220930C002475002022-09-26 3:59PM EDT247.500.780.000.000.00-5,766012.50%
MSFT220930C002500002022-09-26 3:59PM EDT250.000.480.000.000.00-7,631012.50%
MSFT220930C002525002022-09-26 3:59PM EDT252.500.290.000.000.00-2,636012.50%
MSFT220930C002550002022-09-26 3:59PM EDT255.000.190.000.000.00-2,416012.50%
MSFT220930C002575002022-09-26 3:55PM EDT257.500.140.000.000.00-841012.50%
MSFT220930C002600002022-09-26 3:59PM EDT260.000.090.000.000.00-7,142025.00%
MSFT220930C002625002022-09-26 3:59PM EDT262.500.050.000.000.00-529025.00%
MSFT220930C002650002022-09-26 3:49PM EDT265.000.050.000.000.00-479025.00%
MSFT220930C002675002022-09-26 3:59PM EDT267.500.040.000.000.00-225025.00%
MSFT220930C002700002022-09-26 3:55PM EDT270.000.020.000.000.00-579025.00%
MSFT220930C002725002022-09-26 3:37PM EDT272.500.020.000.000.00-98025.00%
MSFT220930C002750002022-09-26 3:57PM EDT275.000.010.000.000.00-385025.00%
MSFT220930C002775002022-09-26 2:49PM EDT277.500.020.000.000.00-54025.00%
MSFT220930C002800002022-09-26 3:57PM EDT280.000.030.000.000.00-37025.00%
MSFT220930C002825002022-09-26 2:29PM EDT282.500.010.000.000.00-10025.00%
MSFT220930C002850002022-09-26 1:54PM EDT285.000.010.000.000.00-70050.00%
MSFT220930C002875002022-09-26 12:50PM EDT287.500.010.010.000.00-2059.38%
MSFT220930C002900002022-09-26 3:37PM EDT290.000.010.000.000.00-38050.00%
MSFT220930C002950002022-09-26 1:13PM EDT295.000.010.000.000.00-10050.00%
MSFT220930C003000002022-09-26 9:37AM EDT300.000.010.010.000.00-8071.88%
MSFT220930C003050002022-09-26 3:57PM EDT305.000.020.000.000.00-2050.00%
MSFT220930C003100002022-09-23 3:35PM EDT310.000.010.000.000.00-21050.00%
MSFT220930C003150002022-09-26 9:32AM EDT315.000.010.000.000.00-1050.00%
MSFT220930C003200002022-09-26 3:57PM EDT320.000.010.000.000.00-2050.00%
MSFT220930C003250002022-09-23 11:08AM EDT325.000.010.000.000.00-15050.00%
MSFT220930C003300002022-09-15 12:49PM EDT330.000.020.000.000.00-2050.00%
MSFT220930C003350002022-09-19 9:30AM EDT335.000.020.000.000.00-1050.00%
MSFT220930C003400002022-09-15 3:58PM EDT340.000.020.000.000.00-24050.00%
MSFT220930C003450002022-09-06 9:30AM EDT345.000.040.000.000.00-3050.00%
MSFT220930C003500002022-09-21 9:51AM EDT350.000.010.000.000.00-1050.00%
MSFT220930C003550002022-09-09 11:35AM EDT355.000.020.000.000.00-7050.00%
MSFT220930C003600002022-09-06 1:00PM EDT360.000.020.000.000.00-200050.00%
MSFT220930C003700002022-09-15 9:38AM EDT370.000.010.000.000.00-2050.00%
MSFT220930C003800002022-09-23 9:30AM EDT380.000.010.000.000.00-12050.00%
Opções de vendapara30 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220930P001600002022-09-26 12:17PM EDT160.000.010.000.000.00-2050.00%
MSFT220930P001650002022-09-26 9:34AM EDT165.000.010.000.000.00-1050.00%
MSFT220930P001700002022-09-26 9:58AM EDT170.000.010.000.000.00-4050.00%
MSFT220930P001750002022-09-26 11:04AM EDT175.000.010.000.000.00-17050.00%
MSFT220930P001800002022-09-26 3:07PM EDT180.000.010.000.000.00-59050.00%
MSFT220930P001850002022-09-26 2:50PM EDT185.000.010.010.000.00-158078.13%
MSFT220930P001900002022-09-26 3:51PM EDT190.000.010.000.000.00-54050.00%
MSFT220930P001950002022-09-26 3:26PM EDT195.000.030.000.000.00-107050.00%
MSFT220930P002000002022-09-26 3:58PM EDT200.000.040.000.000.00-1,387025.00%
MSFT220930P002050002022-09-26 3:42PM EDT205.000.050.000.000.00-1,154025.00%
MSFT220930P002075002022-09-26 3:59PM EDT207.500.080.000.000.00-357025.00%
MSFT220930P002100002022-09-26 3:59PM EDT210.000.110.000.000.00-454025.00%
MSFT220930P002125002022-09-26 3:43PM EDT212.500.140.000.000.00-256025.00%
MSFT220930P002150002022-09-26 3:59PM EDT215.000.200.000.000.00-596025.00%
MSFT220930P002175002022-09-26 3:59PM EDT217.500.300.000.000.00-8,441025.00%
MSFT220930P002200002022-09-26 3:59PM EDT220.000.420.000.000.00-1,676012.50%
MSFT220930P002225002022-09-26 3:58PM EDT222.500.580.000.000.00-1,192012.50%
MSFT220930P002250002022-09-26 3:59PM EDT225.000.900.000.000.00-1,331012.50%
MSFT220930P002275002022-09-26 3:57PM EDT227.501.160.000.000.00-1,276012.50%
MSFT220930P002300002022-09-26 3:59PM EDT230.001.720.000.000.00-1,94606.25%
MSFT220930P002325002022-09-26 3:59PM EDT232.501.960.000.000.00-1,36006.25%
MSFT220930P002350002022-09-26 3:59PM EDT235.003.250.000.000.00-3,56603.13%
MSFT220930P002375002022-09-26 3:59PM EDT237.503.810.000.000.00-3,94500.00%
MSFT220930P002400002022-09-26 3:59PM EDT240.005.600.000.000.00-4,97900.00%
MSFT220930P002425002022-09-26 3:59PM EDT242.507.100.000.000.00-1,11700.00%
MSFT220930P002450002022-09-26 3:59PM EDT245.008.650.000.000.00-61100.00%
MSFT220930P002475002022-09-26 3:55PM EDT247.5010.050.000.000.00-12800.00%
MSFT220930P002500002022-09-26 3:58PM EDT250.0012.590.000.000.00-16900.00%
MSFT220930P002525002022-09-26 3:59PM EDT252.5015.200.000.000.00-37000.00%
MSFT220930P002550002022-09-26 3:56PM EDT255.0017.100.000.000.00-25400.00%
MSFT220930P002575002022-09-26 3:55PM EDT257.5018.900.000.000.00-8500.00%
MSFT220930P002600002022-09-26 3:58PM EDT260.0022.250.000.000.00-9500.00%
MSFT220930P002625002022-09-26 3:52PM EDT262.5023.850.000.000.00-9600.00%
MSFT220930P002650002022-09-26 3:59PM EDT265.0027.800.000.000.00-21100.00%
MSFT220930P002675002022-09-26 1:16PM EDT267.5029.500.000.000.00-1000.00%
MSFT220930P002700002022-09-26 3:59PM EDT270.0032.500.000.000.00-4800.00%
MSFT220930P002725002022-09-26 11:45AM EDT272.5034.000.000.000.00-2900.00%
MSFT220930P002750002022-09-26 2:52PM EDT275.0036.100.000.000.00-1500.00%
MSFT220930P002775002022-09-26 1:20PM EDT277.5039.250.000.000.00-400.00%
MSFT220930P002800002022-09-26 3:28PM EDT280.0041.650.000.000.00-1000.00%
MSFT220930P002825002022-09-26 10:02AM EDT282.5041.830.000.000.00-500.00%
MSFT220930P002850002022-09-26 2:52PM EDT285.0046.100.000.000.00-1400.00%
MSFT220930P002875002022-09-26 10:32AM EDT287.5046.250.000.000.00-100.00%
MSFT220930P002900002022-09-26 3:54PM EDT290.0050.500.000.000.00-300.00%
MSFT220930P002950002022-09-22 2:50PM EDT295.0054.450.000.000.00-300.00%
MSFT220930P003000002022-09-22 2:50PM EDT300.0059.450.000.000.00-100.00%
MSFT220930P003050002022-09-22 2:52PM EDT305.0064.000.000.000.00-400.00%
MSFT220930P003100002022-09-22 11:51AM EDT310.0068.950.000.000.00-300.00%
MSFT220930P003150002022-09-21 11:22AM EDT315.0071.500.000.000.00-1100.00%
MSFT220930P003200002022-09-22 3:55PM EDT320.0078.800.000.000.00--00.00%
MSFT220930P003250002022-09-26 11:05AM EDT325.0084.950.000.000.00-300.00%
MSFT220930P003300002022-09-19 10:06AM EDT330.0086.200.000.000.00--00.00%
MSFT220930P003350002022-08-26 3:59PM EDT335.0066.1496.0599.400.00-10145.31%
MSFT220930P003600002022-09-23 2:55PM EDT360.00124.650.000.000.00-100.00%