Mercado fechará em 4 horas 1 minuto

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
260,84+4,07 (+1,59%)
A partir de 09:59AM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara10 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230210C001500002023-02-06 3:55PM EST150.00106.85111.00114.400.00-1317342.48%
MSFT230210C001650002023-02-03 2:07PM EST165.0093.5795.8599.550.00-12292.33%
MSFT230210C001750002023-02-02 11:01AM EST175.0084.6085.4589.400.00-810251.66%
MSFT230210C001800002023-02-03 11:59AM EST180.0081.6780.8584.450.00-232244.43%
MSFT230210C001850002023-01-11 9:43AM EST185.0050.0075.5079.400.00--1223.49%
MSFT230210C001900002023-01-24 3:50PM EST190.0051.7070.9074.550.00-22217.53%
MSFT230210C002000002023-02-07 9:39AM EST200.0063.3161.0564.55+4.72+8.06%28191.26%
MSFT230210C002050002023-02-02 10:29AM EST205.0053.7955.6059.500.00-111171.14%
MSFT230210C002075002023-01-30 12:26PM EST207.5036.2053.1556.850.00-327163.18%
MSFT230210C002100002023-02-06 1:22PM EST210.0046.8750.6054.500.00-517157.81%
MSFT230210C002125002023-02-03 2:49PM EST212.5046.6548.1552.000.00-510151.76%
MSFT230210C002150002023-02-03 2:15PM EST215.0043.8046.1049.550.00-129150.68%
MSFT230210C002175002023-01-31 2:02PM EST217.5029.0043.1546.950.00-26137.99%
MSFT230210C002200002023-02-06 10:11AM EST220.0037.1541.1044.550.00-182137.21%
MSFT230210C002225002023-02-03 2:07PM EST222.5036.2338.1042.000.00-159124.95%
MSFT230210C002250002023-02-06 9:44AM EST225.0031.7035.6538.700.00-5347110.47%
MSFT230210C002275002023-02-06 11:36AM EST227.5030.5033.1036.900.00-2111110.94%
MSFT230210C002300002023-02-07 9:40AM EST230.0031.5531.9533.40+3.41+12.12%1398107.72%
MSFT230210C002325002023-02-06 12:13PM EST232.5024.8028.8031.850.00-4293103.71%
MSFT230210C002350002023-02-06 2:26PM EST235.0022.8425.8529.350.00-402,53993.21%
MSFT230210C002375002023-02-06 12:13PM EST237.5019.8524.1026.350.00-6843188.62%
MSFT230210C002400002023-02-07 9:41AM EST240.0022.2822.6023.60+5.15+30.06%71,73287.45%
MSFT230210C002425002023-02-07 9:41AM EST242.5020.0019.8521.00+5.58+38.70%151,74477.95%
MSFT230210C002450002023-02-07 9:39AM EST245.0019.0517.0518.65+6.65+53.63%172,88569.87%
MSFT230210C002475002023-02-07 9:35AM EST247.5013.8014.8516.80+4.15+43.01%101,71968.75%
MSFT230210C002500002023-02-07 9:41AM EST250.0013.0512.5013.20+5.00+62.11%303,41055.47%
MSFT230210C002525002023-02-07 9:39AM EST252.5011.309.9011.40+5.25+86.78%361,30351.34%
MSFT230210C002550002023-02-07 9:43AM EST255.008.658.558.85+4.15+92.22%4143,21850.49%
MSFT230210C002575002023-02-07 9:44AM EST257.506.736.506.65+3.53+110.31%4992,58944.31%
MSFT230210C002600002023-02-07 9:44AM EST260.005.104.955.05+2.96+138.32%3,5025,94642.46%
MSFT230210C002625002023-02-07 9:44AM EST262.503.853.703.80+2.43+171.13%4,9374,78041.93%
MSFT230210C002650002023-02-07 9:44AM EST265.002.802.642.67+1.88+204.35%9,1315,38640.48%
MSFT230210C002675002023-02-07 9:44AM EST267.501.981.881.92+1.36+219.35%2,1363,80240.65%
MSFT230210C002700002023-02-07 9:44AM EST270.001.411.401.42+0.98+227.91%8,63311,41441.75%
MSFT230210C002725002023-02-07 9:44AM EST272.501.000.981.01+0.70+233.33%1,1241,87142.33%
MSFT230210C002750002023-02-07 9:43AM EST275.000.740.730.74+0.52+236.36%2,2074,55943.48%
MSFT230210C002775002023-02-07 9:43AM EST277.500.550.520.54+0.40+266.67%6061,82344.58%
MSFT230210C002800002023-02-07 9:44AM EST280.000.400.400.41+0.29+263.64%7992,99546.09%
MSFT230210C002825002023-02-07 9:43AM EST282.500.300.290.31+0.21+233.33%4361,43347.46%
MSFT230210C002850002023-02-07 9:44AM EST285.000.240.240.25+0.19+380.00%4961,40849.41%
MSFT230210C002875002023-02-07 9:43AM EST287.500.160.160.17+0.11+220.00%761,17549.71%
MSFT230210C002900002023-02-07 9:44AM EST290.000.140.140.15+0.11+366.67%4091,50351.95%
MSFT230210C002925002023-02-07 9:43AM EST292.500.100.090.10+0.09+900.00%22618351.95%
MSFT230210C002950002023-02-07 9:44AM EST295.000.080.070.09+0.06+300.00%19148353.91%
MSFT230210C002975002023-02-07 9:40AM EST297.500.060.050.07+0.05+500.00%1326654.88%
MSFT230210C003000002023-02-07 9:40AM EST300.000.060.040.06+0.05+500.00%1461,09056.45%
MSFT230210C003050002023-02-07 9:44AM EST305.000.040.010.05+0.03+300.00%4735258.59%
MSFT230210C003100002023-02-06 10:18AM EST310.000.030.000.08+0.02+200.00%112566.02%
MSFT230210C003150002023-02-07 9:38AM EST315.000.030.000.13+0.02+200.00%16575.59%
MSFT230210C003200002023-02-07 9:39AM EST320.000.010.000.050.00-2327472.66%
MSFT230210C003350002023-02-06 10:17AM EST335.000.010.010.060.00-1290.23%
MSFT230210C003400002023-01-24 11:13AM EST340.000.010.001.790.00--2150.54%
MSFT230210C003500002023-01-26 10:05AM EST350.000.010.000.010.00--187.50%
Opções de vendapara10 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230210P001500002023-02-06 9:30AM EST150.000.010.000.010.00-141162.50%
MSFT230210P001550002023-01-25 10:19AM EST155.000.010.001.810.00-35281.05%
MSFT230210P001600002023-02-06 3:20PM EST160.000.010.001.560.00-3059258.98%
MSFT230210P001650002023-01-31 3:52PM EST165.000.010.000.010.00-1042137.50%
MSFT230210P001700002023-01-30 3:01PM EST170.000.030.000.050.00-5138146.88%
MSFT230210P001750002023-02-01 3:44PM EST175.000.010.000.040.00-2294134.38%
MSFT230210P001800002023-02-06 1:16PM EST180.000.010.000.060.00-380130.47%
MSFT230210P001850002023-02-06 3:20PM EST185.000.010.001.330.00-21368186.04%
MSFT230210P001900002023-02-03 2:25PM EST190.000.010.000.030.00-1393106.25%
MSFT230210P001950002023-02-06 3:27PM EST195.000.020.001.350.00-1479162.11%
MSFT230210P002000002023-02-06 3:27PM EST200.000.020.000.030.00-4990089.84%
MSFT230210P002050002023-02-06 12:25PM EST205.000.010.000.400.00-7862112.11%
MSFT230210P002075002023-02-03 11:57AM EST207.500.020.002.090.00-2244145.90%
MSFT230210P002100002023-02-06 12:35PM EST210.000.010.000.090.00-793783.98%
MSFT230210P002125002023-02-07 9:31AM EST212.500.010.000.010.00-1835664.06%
MSFT230210P002150002023-02-06 2:05PM EST215.000.010.000.050.00-381470.70%
MSFT230210P002175002023-02-06 2:21PM EST217.500.020.000.010.00-1131,43357.81%
MSFT230210P002200002023-02-06 3:35PM EST220.000.010.000.010.00-1981,34053.13%
MSFT230210P002225002023-02-06 2:24PM EST222.500.020.010.000.00-4872250.00%
MSFT230210P002250002023-02-06 3:48PM EST225.000.010.000.030.00-2161,79052.34%
MSFT230210P002275002023-02-06 3:46PM EST227.500.020.000.050.00-15557951.95%
MSFT230210P002300002023-02-07 9:44AM EST230.000.020.020.03-0.01-33.33%102,28549.22%
MSFT230210P002325002023-02-07 9:42AM EST232.500.020.010.03-0.03-60.00%277145.31%
MSFT230210P002350002023-02-07 9:39AM EST235.000.040.020.03-0.03-42.86%1764,20641.80%
MSFT230210P002375002023-02-07 9:34AM EST237.500.070.040.05-0.04-36.36%462,30240.43%
MSFT230210P002400002023-02-07 9:43AM EST240.000.060.060.07-0.11-64.71%1274,23638.38%
MSFT230210P002425002023-02-07 9:41AM EST242.500.100.090.10-0.15-60.00%352,60536.23%
MSFT230210P002450002023-02-07 9:42AM EST245.000.130.130.14-0.26-66.67%1,3524,37033.89%
MSFT230210P002475002023-02-07 9:43AM EST247.500.210.200.21-0.40-65.57%678,15831.89%
MSFT230210P002500002023-02-07 9:43AM EST250.000.340.340.36-0.65-65.66%8905,63930.76%
MSFT230210P002525002023-02-07 9:43AM EST252.500.560.550.57-1.00-64.10%6643,12229.05%
MSFT230210P002550002023-02-07 9:44AM EST255.000.900.950.97-1.60-64.00%1,9085,07628.20%
MSFT230210P002575002023-02-07 9:43AM EST257.501.551.501.52-2.02-56.58%8281,81426.69%
MSFT230210P002600002023-02-07 9:44AM EST260.002.282.382.40-2.87-55.73%2,5863,49625.75%
MSFT230210P002625002023-02-07 9:44AM EST262.503.403.403.45-3.55-51.08%1,0881,79623.19%
MSFT230210P002650002023-02-07 9:43AM EST265.004.954.854.95-3.99-44.63%5291,37220.90%
MSFT230210P002675002023-02-07 9:42AM EST267.506.756.756.90-4.40-39.46%1471,17718.65%
MSFT230210P002700002023-02-07 9:42AM EST270.008.908.809.00-5.10-36.43%236930.00%
MSFT230210P002725002023-02-07 9:40AM EST272.5010.5510.6511.45-5.30-33.44%6410.00%
MSFT230210P002750002023-02-07 9:37AM EST275.0013.2012.6013.65-5.00-27.47%46960.00%
MSFT230210P002775002023-02-07 9:37AM EST277.5015.8515.0016.45+1.75+12.41%21930.00%
MSFT230210P002800002023-02-07 9:39AM EST280.0017.5017.4019.00-4.00-18.60%32010.00%
MSFT230210P002825002023-02-03 2:36PM EST282.5024.1519.2022.000.00-269448.44%
MSFT230210P002850002023-02-02 3:16PM EST285.0023.0521.3024.100.00-440.00%
MSFT230210P002900002023-01-26 9:35AM EST290.0045.0026.5029.350.00-5054.30%
MSFT230210P002950002023-02-03 11:26AM EST295.0031.9531.5534.200.00-6649.22%