Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
319,94-9,55 (-2,90%)
A partir de 02:26PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT211203C002250002021-12-03 1:49PM EST225.0093.6093.6093.80-11.00-10.52%441050.00%
MSFT211203C002300002021-12-03 2:05PM EST230.0088.8088.6088.90-11.10-11.11%72720.00%
MSFT211203C002350002021-12-03 2:05PM EST235.0083.8083.5083.65-10.80-11.42%43600.00%
MSFT211203C002400002021-11-26 12:18PM EST240.0091.4577.7579.600.00-5140.00%
MSFT211203C002450002021-12-03 10:25AM EST245.0079.5572.4574.75-5.70-6.69%4200.00%
MSFT211203C002500002021-12-03 10:29AM EST250.0075.9067.2569.75-2.80-3.56%8180.00%
MSFT211203C002550002021-12-03 12:30PM EST255.0065.4562.7064.65-9.85-13.08%4330.00%
MSFT211203C002600002021-12-03 9:35AM EST260.0071.0558.0559.60+2.75+4.03%1150.00%
MSFT211203C002650002021-12-02 2:45PM EST265.0064.9052.8054.400.00-4350.00%
MSFT211203C002700002021-12-03 12:53PM EST270.0050.4047.5049.65-18.45-26.80%480.00%
MSFT211203C002750002021-12-03 9:30AM EST275.0046.1543.0544.25-8.95-16.24%12180.00%
MSFT211203C002800002021-12-03 1:32PM EST280.0039.3538.1539.40-11.15-22.08%12180.00%
MSFT211203C002850002021-12-03 1:28PM EST285.0034.3032.7034.70-11.60-25.27%8260.00%
MSFT211203C002900002021-12-03 11:30AM EST290.0032.7027.8029.55-7.75-19.16%5140.00%
MSFT211203C002950002021-12-03 1:47PM EST295.0023.6523.3524.30-11.15-32.04%37280.00%
MSFT211203C003000002021-12-03 12:55PM EST300.0020.3018.3019.35-9.49-31.86%46360.00%
MSFT211203C003050002021-12-03 2:04PM EST305.0013.9513.2014.65-11.82-45.87%31320.00%
MSFT211203C003100002021-12-03 1:51PM EST310.009.058.259.25-10.85-54.52%3242890.00%
MSFT211203C003125002021-12-03 2:04PM EST312.506.556.256.85-10.85-62.36%21100.00%
MSFT211203C003150002021-12-03 2:10PM EST315.004.004.004.30-10.36-72.14%4714440.00%
MSFT211203C003175002021-12-03 2:09PM EST317.502.021.841.93-9.65-82.69%1,939430.00%
MSFT211203C003200002021-12-03 2:10PM EST320.000.720.720.79-10.78-93.74%4,88374412.04%
MSFT211203C003225002021-12-03 2:10PM EST322.500.150.160.21-8.70-98.31%7,59029915.04%
MSFT211203C003250002021-12-03 2:08PM EST325.000.060.040.05-4.68-98.73%11,1991,27717.29%
MSFT211203C003275002021-12-03 2:07PM EST327.500.010.000.01-3.44-99.71%6,1661,31918.75%
MSFT211203C003300002021-12-03 1:39PM EST330.000.010.000.01-1.67-99.40%7,6124,94424.22%
MSFT211203C003325002021-12-03 1:55PM EST332.500.010.000.01-0.97-98.98%11,5516,77429.30%
MSFT211203C003350002021-12-03 2:06PM EST335.000.010.000.01-0.41-97.62%9,8035,07334.38%
MSFT211203C003375002021-12-03 1:59PM EST337.500.030.000.01-0.15-83.33%1,2254,13539.06%
MSFT211203C003400002021-12-03 2:03PM EST340.000.010.000.01-0.07-87.50%2,4429,45943.75%
MSFT211203C003425002021-12-03 1:42PM EST342.500.010.000.01-0.02-66.67%4716,34048.44%
MSFT211203C003450002021-12-03 2:04PM EST345.000.010.000.01-0.02-66.67%1,0286,02750.00%
MSFT211203C003475002021-12-03 2:11PM EST347.500.020.000.010.00-3722,84754.69%
MSFT211203C003500002021-12-03 1:53PM EST350.000.010.000.01-0.01-50.00%9255,31659.38%
MSFT211203C003550002021-12-03 2:02PM EST355.000.010.000.01-0.01-50.00%4044,25365.63%
MSFT211203C003600002021-12-03 2:08PM EST360.000.010.000.01-0.01-50.00%774,10375.00%
MSFT211203C003650002021-12-03 9:54AM EST365.000.020.000.01+0.01+100.00%753,29182.81%
MSFT211203C003700002021-12-03 11:04AM EST370.000.010.000.010.00-91,88090.63%
MSFT211203C003750002021-12-03 12:26PM EST375.000.010.000.010.00-642,96696.88%
MSFT211203C003800002021-12-01 2:24PM EST380.000.010.000.010.00-52548106.25%
MSFT211203C003850002021-12-01 9:35AM EST385.000.020.000.010.00-10751112.50%
MSFT211203C003900002021-11-30 12:56PM EST390.000.010.000.010.00-1495118.75%
MSFT211203C003950002021-11-29 3:34PM EST395.000.010.000.010.00-45376128.13%
MSFT211203C004000002021-11-30 3:41PM EST400.000.010.000.010.00-2563134.38%
MSFT211203C004050002021-11-26 12:27PM EST405.000.020.000.020.00-459762150.00%
MSFT211203C004100002021-11-30 1:19PM EST410.000.010.000.010.00-1260146.88%
MSFT211203C004150002021-11-26 12:30PM EST415.000.020.000.010.00-6123156.25%
MSFT211203C004200002021-11-23 10:23AM EST420.000.010.000.010.00-273162.50%
MSFT211203C004250002021-11-22 10:53AM EST425.000.010.000.020.00-24175.00%
MSFT211203C004300002021-11-12 3:01PM EST430.000.020.000.050.00-12198.44%
MSFT211203C004350002021-11-22 12:47PM EST435.000.010.000.010.00-1022181.25%
MSFT211203C004400002021-12-03 10:27AM EST440.000.020.000.010.00-112187.50%
MSFT211203C004450002021-11-29 9:51AM EST445.000.010.000.050.00-2574218.75%
MSFT211203C004500002021-11-19 12:11PM EST450.000.010.000.050.00-132225.00%
MSFT211203C004550002021-10-28 11:12AM EST455.000.050.000.510.00--5299.41%
MSFT211203C004600002021-11-10 10:42AM EST460.000.020.000.050.00-111237.50%
MSFT211203C004750002021-12-02 9:37AM EST475.000.010.000.010.00-241225.00%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT211203P002250002021-12-02 11:36AM EST225.000.010.000.010.00-13274206.25%
MSFT211203P002300002021-12-02 10:17AM EST230.000.030.000.050.00-2840225.00%
MSFT211203P002350002021-12-02 9:44AM EST235.000.020.000.010.00-1128184.38%
MSFT211203P002400002021-11-24 9:30AM EST240.000.490.000.030.00-10514190.63%
MSFT211203P002450002021-11-29 9:31AM EST245.000.010.000.010.00-25660162.50%
MSFT211203P002500002021-12-01 9:38AM EST250.000.010.000.010.00-5910150.00%
MSFT211203P002550002021-11-30 12:54PM EST255.000.020.000.010.00-331137.50%
MSFT211203P002600002021-11-30 2:45PM EST260.000.020.000.010.00-17482128.13%
MSFT211203P002650002021-12-03 9:54AM EST265.000.010.000.01-0.02-66.67%1001,216115.63%
MSFT211203P002700002021-12-03 11:01AM EST270.000.010.000.010.00-61,399106.25%
MSFT211203P002750002021-12-03 11:28AM EST275.000.010.000.010.00-31,23393.75%
MSFT211203P002800002021-12-03 12:54PM EST280.000.010.000.03-0.01-50.00%12889293.75%
MSFT211203P002850002021-12-03 12:50PM EST285.000.010.000.02-0.01-50.00%492,19679.69%
MSFT211203P002900002021-12-03 12:05PM EST290.000.020.000.03-0.04-66.67%4512,78871.09%
MSFT211203P002950002021-12-03 1:35PM EST295.000.010.010.02-0.05-83.33%1,0074,54660.16%
MSFT211203P003000002021-12-03 2:08PM EST300.000.020.010.02-0.05-71.43%1,5842,17450.78%
MSFT211203P003050002021-12-03 2:02PM EST305.000.030.030.04-0.05-62.50%1,3632,18042.58%
MSFT211203P003100002021-12-03 2:08PM EST310.000.080.080.09-0.01-11.11%3,0143,86234.38%
MSFT211203P003125002021-12-03 2:08PM EST312.500.150.130.16+0.03+25.00%2,1451,09030.76%
MSFT211203P003150002021-12-03 2:08PM EST315.000.330.270.34+0.21+175.00%4,7003,69628.03%
MSFT211203P003175002021-12-03 2:06PM EST317.500.750.790.87+0.53+240.91%6,2981,36427.78%
MSFT211203P003200002021-12-03 2:11PM EST320.002.091.952.06+1.80+620.69%33,22622,57730.62%
MSFT211203P003225002021-12-03 2:10PM EST322.503.943.954.00+3.51+816.28%10,9392,62437.82%
MSFT211203P003250002021-12-03 2:09PM EST325.006.466.156.55+5.56+617.78%37,16422,69951.54%
MSFT211203P003275002021-12-03 2:10PM EST327.508.708.559.25+7.42+579.69%8,0495,18760.30%
MSFT211203P003300002021-12-03 2:07PM EST330.0011.2910.8511.85+8.97+386.64%6,4324,32669.85%
MSFT211203P003325002021-12-03 2:08PM EST332.5013.9613.4513.95+10.38+289.94%1,6213,10376.37%
MSFT211203P003350002021-12-03 2:10PM EST335.0016.2715.9516.45+9.96+157.84%9672,59685.69%
MSFT211203P003375002021-12-03 2:00PM EST337.5019.2118.5019.40+10.65+124.42%4491,515100.93%
MSFT211203P003400002021-12-03 2:05PM EST340.0021.1621.1021.40+11.71+123.92%1,0782,001104.69%
MSFT211203P003425002021-12-03 2:07PM EST342.5023.6423.6024.65+10.09+74.46%3361,242123.10%
MSFT211203P003450002021-12-03 1:56PM EST345.0026.2326.0526.60+10.15+63.12%135551123.54%
MSFT211203P003475002021-12-03 1:33PM EST347.5028.4028.3028.95+11.04+63.59%56230125.59%
MSFT211203P003500002021-12-03 1:14PM EST350.0030.0031.1532.00+10.98+57.73%62220146.92%
MSFT211203P003550002021-12-02 2:48PM EST355.0025.3035.6037.300.00-717158.89%
MSFT211203P003600002021-12-03 10:58AM EST360.0037.0040.4041.95+6.86+22.76%1315164.45%
MSFT211203P003650002021-12-01 3:57PM EST365.0034.2545.5047.250.00-427185.74%
MSFT211203P003700002021-12-03 12:18PM EST370.0049.2050.1552.75+9.99+25.48%716202.34%
MSFT211203P003750002021-12-03 10:23AM EST375.0050.2055.4057.25+5.00+11.06%312211.13%
MSFT211203P003800002021-12-03 10:56AM EST380.0058.3060.5562.10+8.20+16.37%55224.17%
MSFT211203P003850002021-12-01 2:12PM EST385.0050.6065.4567.500.00-22242.87%
MSFT211203P003900002021-12-02 2:48PM EST390.0060.3070.5572.450.00-60256.45%
MSFT211203P004100002021-12-01 12:57PM EST410.0084.2590.5092.30+11.40+15.65%10299.27%
MSFT211203P004200002021-12-01 3:48PM EST420.0086.95100.80102.100.00-22323.63%
MSFT211203P004350002021-11-11 9:49AM EST435.00102.85115.40117.450.00--0353.91%
MSFT211203P004500002021-12-01 11:55AM EST450.00128.90130.90131.95+8.20+6.79%12383.69%
MSFT211203P004650002021-12-03 1:47PM EST465.00146.30146.10146.55+11.00+8.13%680406.25%
MSFT211203P004700002021-12-03 12:08PM EST470.00149.90151.05151.35+9.60+6.84%463407.62%
MSFT211203P004750002021-12-03 1:44PM EST475.00156.10156.00156.55+10.80+7.43%4536421.09%