Mercado fechará em 5 h 59 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
378,91+0,06 (+0,02%)
No fechamento: 04:00PM EST
378,23 -0,68 (-0,18%)
Pré-Abertura: 09:01AM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231201C002300002023-11-29 10:57AM EST230.00150.350.000.000.00-110.00%
MSFT231201C002350002023-11-28 1:02PM EST235.00146.950.000.000.00-240.00%
MSFT231201C002400002023-11-15 1:34PM EST240.00129.340.000.000.00--70.00%
MSFT231201C002450002023-11-17 9:35AM EST245.00127.850.000.000.00-120.00%
MSFT231201C002500002023-11-24 9:52AM EST250.00127.880.000.000.00-110.00%
MSFT231201C002550002023-11-10 3:29PM EST255.00114.720.000.000.00-200.00%
MSFT231201C002600002023-11-15 11:23AM EST260.00111.040.000.000.00-420.00%
MSFT231201C002650002023-11-14 3:41PM EST265.00106.100.000.000.00-400.00%
MSFT231201C002700002023-11-30 11:57AM EST270.00106.230.000.000.00-1120.00%
MSFT231201C002750002023-11-24 12:50PM EST275.00101.990.000.000.00-1280.00%
MSFT231201C002800002023-11-27 12:58PM EST280.00100.690.000.000.00-110.00%
MSFT231201C002850002023-10-31 11:35AM EST285.0052.3092.3594.950.00-103322.27%
MSFT231201C002900002023-11-20 1:23PM EST290.0088.800.000.000.00-230.00%
MSFT231201C002950002023-11-30 9:54AM EST295.0083.930.000.000.00-170.00%
MSFT231201C003000002023-11-30 1:26PM EST300.0076.320.000.000.00-1290.00%
MSFT231201C003050002023-11-28 10:06AM EST305.0075.550.000.000.00-1390.00%
MSFT231201C003100002023-11-28 12:57PM EST310.0072.170.000.000.00-8250.00%
MSFT231201C003150002023-11-29 12:49PM EST315.0064.050.000.000.00-11520.00%
MSFT231201C003200002023-11-30 2:34PM EST320.0055.400.000.000.00-11710.00%
MSFT231201C003250002023-11-30 10:08AM EST325.0053.030.000.000.00-475520.00%
MSFT231201C003300002023-11-30 2:56PM EST330.0046.590.000.000.00-105000.00%
MSFT231201C003350002023-11-30 12:53PM EST335.0042.090.000.000.00-153790.00%
MSFT231201C003375002023-11-29 12:07PM EST337.5040.620.000.000.00-11230.00%
MSFT231201C003400002023-11-30 11:40AM EST340.0036.570.000.000.00-39260.00%
MSFT231201C003425002023-11-30 3:03PM EST342.5033.900.000.000.00-3280.00%
MSFT231201C003450002023-11-30 3:12PM EST345.0031.350.000.000.00-162,0630.00%
MSFT231201C003475002023-11-30 3:54PM EST347.5031.470.000.000.00-7280.00%
MSFT231201C003500002023-11-30 3:24PM EST350.0025.950.000.000.00-921,3180.00%
MSFT231201C003525002023-11-30 3:57PM EST352.5026.430.000.000.00-22640.00%
MSFT231201C003550002023-11-30 3:43PM EST355.0021.500.000.000.00-461,6460.00%
MSFT231201C003575002023-11-30 3:50PM EST357.5019.500.000.000.00-13690.00%
MSFT231201C003600002023-11-30 3:48PM EST360.0017.060.000.000.00-1195,5020.00%
MSFT231201C003625002023-11-30 3:31PM EST362.5013.440.000.000.00-1364000.00%
MSFT231201C003650002023-11-30 3:58PM EST365.0014.000.000.000.00-2843,2260.00%
MSFT231201C003675002023-11-30 3:50PM EST367.5010.190.000.000.00-5938340.00%
MSFT231201C003700002023-11-30 3:53PM EST370.009.100.000.000.00-5673,4700.00%
MSFT231201C003725002023-11-30 3:58PM EST372.506.660.000.000.00-9601,8610.00%
MSFT231201C003750002023-11-30 3:59PM EST375.004.440.000.000.00-5,6254,0220.00%
MSFT231201C003775002023-11-30 3:59PM EST377.502.380.000.000.00-18,8046,1770.00%
MSFT231201C003800002023-11-30 3:59PM EST380.001.090.000.000.00-30,36610,5561.56%
MSFT231201C003825002023-11-30 3:59PM EST382.500.440.000.000.00-11,8309,5936.25%
MSFT231201C003850002023-11-30 3:59PM EST385.000.140.000.000.00-12,19410,0036.25%
MSFT231201C003875002023-11-30 3:59PM EST387.500.080.000.000.00-3,9303,99912.50%
MSFT231201C003900002023-11-30 3:59PM EST390.000.050.000.000.00-8,08711,61612.50%
MSFT231201C003925002023-11-30 3:59PM EST392.500.040.000.000.00-9548,17512.50%
MSFT231201C003950002023-11-30 3:56PM EST395.000.030.000.000.00-41010,11212.50%
MSFT231201C003975002023-11-30 3:57PM EST397.500.020.000.000.00-3592,17825.00%
MSFT231201C004000002023-11-30 3:59PM EST400.000.010.000.000.00-1,9319,34825.00%
MSFT231201C004050002023-11-30 3:19PM EST405.000.010.000.000.00-2973,15125.00%
MSFT231201C004100002023-11-30 3:28PM EST410.000.010.000.000.00-2152,45325.00%
MSFT231201C004150002023-11-30 12:20PM EST415.000.010.000.000.00-21,32550.00%
MSFT231201C004200002023-11-30 11:11AM EST420.000.010.000.000.00-251,10250.00%
MSFT231201C004250002023-11-30 12:57PM EST425.000.010.000.000.00-321,16050.00%
MSFT231201C004300002023-11-28 11:32AM EST430.000.020.000.000.00-324850.00%
MSFT231201C004350002023-11-30 11:30AM EST435.000.010.000.000.00-27450.00%
MSFT231201C004400002023-11-29 12:26PM EST440.000.010.000.000.00-111050.00%
MSFT231201C004450002023-11-24 12:29PM EST445.000.010.000.000.00-8015550.00%
MSFT231201C004500002023-11-27 9:30AM EST450.000.010.000.000.00-154550.00%
MSFT231201C004550002023-11-27 11:05AM EST455.000.010.000.000.00-136350.00%
MSFT231201C004600002023-11-30 9:55AM EST460.000.010.000.000.00-57550.00%
MSFT231201C004650002023-11-21 10:39AM EST465.000.020.000.000.00-33750.00%
MSFT231201C004700002023-11-22 9:52AM EST470.000.010.000.000.00--12150.00%
MSFT231201C004750002023-11-27 11:10AM EST475.000.010.000.000.00-122150.00%
MSFT231201C004800002023-11-30 9:34AM EST480.000.010.000.000.00-16750.00%
MSFT231201C004900002023-11-27 1:09PM EST490.000.010.000.000.00-2650.00%
Opções de vendapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231201P001700002023-10-25 10:59AM EST170.000.010.000.010.00--0450.00%
MSFT231201P001900002023-11-01 1:45PM EST190.000.010.000.000.00-8850.00%
MSFT231201P002000002023-11-30 9:30AM EST200.000.010.000.000.00-12150.00%
MSFT231201P002100002023-11-02 10:56AM EST210.000.020.000.000.00-51150.00%
MSFT231201P002200002023-11-24 9:30AM EST220.000.010.000.000.00-18250.00%
MSFT231201P002300002023-11-24 9:30AM EST230.000.010.000.000.00-12950.00%
MSFT231201P002350002023-10-23 8:36AM EST235.000.290.000.000.00-3450.00%
MSFT231201P002400002023-11-01 10:48AM EST240.000.030.000.000.00-110350.00%
MSFT231201P002450002023-11-17 11:33AM EST245.000.010.000.000.00-2227100.00%
MSFT231201P002500002023-11-20 11:43AM EST250.000.010.000.000.00-14850.00%
MSFT231201P002550002023-11-17 9:54AM EST255.000.010.000.000.00-113550.00%
MSFT231201P002600002023-11-30 12:11PM EST260.000.010.000.000.00-133050.00%
MSFT231201P002650002023-11-30 12:11PM EST265.000.010.000.000.00-199350.00%
MSFT231201P002700002023-11-30 3:26PM EST270.000.010.000.000.00-1058750.00%
MSFT231201P002750002023-11-24 9:58AM EST275.000.010.000.000.00-1483350.00%
MSFT231201P002800002023-11-24 10:38AM EST280.000.010.000.000.00-2018550.00%
MSFT231201P002850002023-11-30 9:40AM EST285.000.010.000.000.00-22,13650.00%
MSFT231201P002900002023-11-28 2:09PM EST290.000.010.000.000.00-61,77250.00%
MSFT231201P002950002023-11-27 3:39PM EST295.000.010.000.000.00-8731,64550.00%
MSFT231201P003000002023-11-29 10:36AM EST300.000.010.000.000.00-11,07250.00%
MSFT231201P003050002023-11-30 10:33AM EST305.000.010.000.000.00-91,65050.00%
MSFT231201P003100002023-11-30 10:33AM EST310.000.010.000.000.00-993350.00%
MSFT231201P003150002023-11-30 3:19PM EST315.000.010.000.000.00-52,15950.00%
MSFT231201P003200002023-11-30 1:19PM EST320.000.010.000.000.00-551,67350.00%
MSFT231201P003225002023-11-28 10:00AM EST322.500.010.000.000.00-11150.00%
MSFT231201P003250002023-11-30 12:39PM EST325.000.010.000.000.00-111,18350.00%
MSFT231201P003275002023-11-29 11:25AM EST327.500.010.000.000.00-124450.00%
MSFT231201P003300002023-11-30 3:19PM EST330.000.010.000.000.00-321,15750.00%
MSFT231201P003325002023-11-29 12:13PM EST332.500.010.000.000.00-14029050.00%
MSFT231201P003350002023-11-30 1:30PM EST335.000.010.000.000.00-62,17850.00%
MSFT231201P003375002023-11-30 10:37AM EST337.500.010.000.000.00-21,10250.00%
MSFT231201P003400002023-11-30 2:52PM EST340.000.010.000.000.00-1121,70450.00%
MSFT231201P003425002023-11-30 9:54AM EST342.500.010.000.000.00-12593750.00%
MSFT231201P003450002023-11-30 3:35PM EST345.000.010.000.000.00-1031,48450.00%
MSFT231201P003475002023-11-30 3:55PM EST347.500.010.000.000.00-731,16925.00%
MSFT231201P003500002023-11-30 3:58PM EST350.000.020.000.000.00-1442,99725.00%
MSFT231201P003525002023-11-30 3:59PM EST352.500.020.000.000.00-4132,00025.00%
MSFT231201P003550002023-11-30 3:54PM EST355.000.020.000.000.00-5675,06325.00%
MSFT231201P003575002023-11-30 3:54PM EST357.500.020.000.000.00-1862,64425.00%
MSFT231201P003600002023-11-30 3:56PM EST360.000.030.000.000.00-1,9706,67925.00%
MSFT231201P003625002023-11-30 3:37PM EST362.500.040.000.000.00-2231,73725.00%
MSFT231201P003650002023-11-30 3:58PM EST365.000.040.000.000.00-1,5343,72812.50%
MSFT231201P003675002023-11-30 3:58PM EST367.500.050.000.000.00-1,8232,61912.50%
MSFT231201P003700002023-11-30 3:59PM EST370.000.090.000.000.00-6,4518,47012.50%
MSFT231201P003725002023-11-30 3:59PM EST372.500.170.000.000.00-9,1444,1956.25%
MSFT231201P003750002023-11-30 3:59PM EST375.000.400.000.000.00-24,0238,9596.25%
MSFT231201P003775002023-11-30 3:59PM EST377.501.030.000.000.00-10,6394,7391.56%
MSFT231201P003800002023-11-30 3:59PM EST380.002.200.000.000.00-6,0065,4080.00%
MSFT231201P003825002023-11-30 3:56PM EST382.503.970.000.000.00-4351,1850.00%
MSFT231201P003850002023-11-30 3:45PM EST385.008.100.000.000.00-767410.00%
MSFT231201P003875002023-11-30 12:11PM EST387.5010.650.000.000.00-221950.00%
MSFT231201P003900002023-11-30 3:43PM EST390.0013.490.000.000.00-22250.00%
MSFT231201P003925002023-11-30 3:57PM EST392.5013.900.000.000.00-250.00%
MSFT231201P003950002023-11-29 11:38AM EST395.0017.500.000.000.00-14340.00%
MSFT231201P004000002023-11-30 12:14PM EST400.0023.220.000.000.00-15200.00%
MSFT231201P004050002023-11-28 1:37PM EST405.0023.650.000.000.00-110.00%
MSFT231201P004100002023-11-30 3:05PM EST410.0033.450.000.000.00-340.00%
MSFT231201P004200002023-11-28 12:35PM EST420.0038.210.000.000.00-200.00%
MSFT231201P004250002023-11-15 3:37PM EST425.0054.960.000.000.00-200.00%
MSFT231201P004300002023-11-28 1:30PM EST430.0048.700.000.000.00-400.00%
MSFT231201P004350002023-11-15 3:37PM EST435.0064.980.000.000.00--00.00%
MSFT231201P004500002023-11-22 9:52AM EST450.0071.350.000.000.00-500.00%
MSFT231201P004550002023-11-16 11:47AM EST455.0081.100.000.000.00-100.00%
MSFT231201P004600002023-11-20 3:58PM EST460.0083.070.000.000.00-19600.00%
MSFT231201P004650002023-11-15 3:37PM EST465.0094.760.000.000.00-800.00%
MSFT231201P004700002023-11-28 12:14PM EST470.0087.380.000.000.00-1000.00%