Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
262,52+2,90 (+1,12%)
No fechamento: 04:00PM EDT
262,05 -0,47 (-0,18%)
Pós-fechamento: 06:24PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara27 de maio de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220527C001700002022-05-25 2:34PM EDT170.0092.8590.9093.70+2.99+3.33%13292.48%
MSFT220527C001750002022-05-16 11:36AM EDT175.0083.2085.8088.700.00--0275.98%
MSFT220527C001800002022-05-19 9:30AM EDT180.0074.2080.8083.950.00-33270.85%
MSFT220527C001850002022-05-25 11:47AM EDT185.0074.4575.8578.80+3.95+5.60%12248.44%
MSFT220527C001900002022-05-20 2:51PM EDT190.0059.2570.6573.900.00-21236.82%
MSFT220527C002000002022-05-16 12:00AM EDT200.0058.1060.9063.55-14.90-20.41%20192.87%
MSFT220527C002050002022-05-20 1:47PM EDT205.0045.2555.8058.900.00-22191.02%
MSFT220527C002100002022-05-23 10:03AM EDT210.0047.4050.8553.800.00-308173.00%
MSFT220527C002150002022-05-24 2:25PM EDT215.0043.8245.8048.800.00-10158.55%
MSFT220527C002200002022-05-23 10:09AM EDT220.0035.5040.8043.850.00-515145.65%
MSFT220527C002225002022-05-20 12:12PM EDT222.5035.0538.5541.300.00-15137.11%
MSFT220527C002250002022-05-25 3:18PM EDT225.0038.6536.0038.70+2.53+7.00%17127.30%
MSFT220527C002300002022-05-24 2:23PM EDT230.0028.9531.8032.95+0.21+0.73%4427589.45%
MSFT220527C002325002022-05-20 12:55PM EDT232.5018.3528.5030.800.00-11595.51%
MSFT220527C002350002022-05-24 2:25PM EDT235.0024.1526.2528.150.00-19420984.47%
MSFT220527C002375002022-05-24 12:10PM EDT237.5021.5024.3525.550.00-220975.05%
MSFT220527C002400002022-05-25 2:47PM EDT240.0023.6121.3523.60+3.68+18.46%4932583.06%
MSFT220527C002425002022-05-25 1:25PM EDT242.5016.7718.7020.85+1.85+12.40%1610970.46%
MSFT220527C002450002022-05-25 3:26PM EDT245.0018.7516.4018.25+2.95+18.67%2015561.43%
MSFT220527C002475002022-05-25 3:58PM EDT247.5015.3015.0015.85+2.80+22.40%3646256.91%
MSFT220527C002500002022-05-25 3:50PM EDT250.0011.6512.7513.30+1.00+9.39%7751,22748.98%
MSFT220527C002525002022-05-25 3:59PM EDT252.5010.6110.4511.00+1.96+22.66%3201,26445.41%
MSFT220527C002550002022-05-25 3:54PM EDT255.008.408.358.75+1.60+23.53%8902,41441.53%
MSFT220527C002575002022-05-25 3:55PM EDT257.506.566.356.80+1.11+20.37%2,1352,50440.09%
MSFT220527C002600002022-05-25 3:59PM EDT260.004.734.554.85+0.73+18.25%13,2118,05936.45%
MSFT220527C002625002022-05-25 3:59PM EDT262.503.113.153.25+0.41+15.19%10,1832,91134.13%
MSFT220527C002650002022-05-25 3:59PM EDT265.002.021.892.10+0.17+9.19%14,1675,46233.42%
MSFT220527C002675002022-05-25 3:59PM EDT267.501.121.041.22+0.08+7.69%10,9293,69232.28%
MSFT220527C002700002022-05-25 3:59PM EDT270.000.610.550.65-0.09-12.86%12,5156,13931.45%
MSFT220527C002725002022-05-25 3:58PM EDT272.500.310.250.37-0.04-11.43%2,2792,68832.13%
MSFT220527C002750002022-05-25 3:59PM EDT275.000.150.100.18-0.06-28.57%6,1635,31331.93%
MSFT220527C002775002022-05-25 3:59PM EDT277.500.080.060.09-0.05-38.46%7092,33532.42%
MSFT220527C002800002022-05-25 3:55PM EDT280.000.050.040.07-0.02-28.57%7563,82535.16%
MSFT220527C002825002022-05-25 3:51PM EDT282.500.020.010.06-0.02-50.00%9590938.48%
MSFT220527C002850002022-05-25 3:38PM EDT285.000.030.010.04+0.01+50.00%592,50540.04%
MSFT220527C002875002022-05-25 2:33PM EDT287.500.020.010.030.00-338242.19%
MSFT220527C002900002022-05-25 3:44PM EDT290.000.020.010.02-0.02-50.00%972,57743.36%
MSFT220527C002925002022-05-25 12:57PM EDT292.500.010.000.250.00-32859.47%
MSFT220527C002950002022-05-25 12:57PM EDT295.000.010.000.020.00-231,97050.00%
MSFT220527C003000002022-05-25 3:21PM EDT300.000.010.000.010.00-641,93250.00%
MSFT220527C003050002022-05-25 3:39PM EDT305.000.030.000.02+0.02+200.00%1562,28357.81%
MSFT220527C003100002022-05-25 2:28PM EDT310.000.020.000.020.00-4971,44164.06%
MSFT220527C003150002022-05-25 10:23AM EDT315.000.020.000.01+0.01+100.00%11,14365.63%
MSFT220527C003200002022-05-25 3:43PM EDT320.000.020.000.02+0.01+100.00%758575.00%
MSFT220527C003250002022-05-20 10:03AM EDT325.000.020.000.010.00-330075.00%
MSFT220527C003300002022-05-25 2:46PM EDT330.000.010.000.02-0.02-66.67%230385.94%
MSFT220527C003350002022-05-20 12:15PM EDT335.000.010.000.010.00-221184.38%
MSFT220527C003400002022-05-19 9:46AM EDT340.000.020.000.020.00-17595.31%
MSFT220527C003450002022-05-23 12:01PM EDT345.000.010.000.030.00-3134103.13%
MSFT220527C003500002022-05-17 9:30AM EDT350.000.070.000.030.00-281108.59%
MSFT220527C003550002022-05-09 12:40PM EDT355.000.030.000.030.00-1034113.28%
MSFT220527C003600002022-05-06 2:33PM EDT360.000.040.000.030.00-49118.75%
MSFT220527C003650002022-05-09 10:45AM EDT365.000.040.000.010.00-1347112.50%
MSFT220527C003700002022-05-25 11:32AM EDT370.000.030.000.01-0.07-70.00%101115.63%
MSFT220527C003750002022-04-20 2:24PM EDT375.000.040.000.210.00--1160.16%
MSFT220527C004000002022-04-08 3:42PM EDT400.000.100.002.140.00-22257.81%
MSFT220527C004200002022-04-28 3:18PM EDT420.000.070.000.010.00-20920156.25%
Opções de vendapara27 de maio de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220527P001600002022-05-24 10:17AM EDT160.000.010.000.010.00-1199168.75%
MSFT220527P001650002022-05-20 3:14PM EDT165.000.010.000.010.00-11156.25%
MSFT220527P001700002022-05-20 3:34PM EDT170.000.020.000.040.00-265129167.19%
MSFT220527P001750002022-05-20 3:20PM EDT175.000.010.000.040.00-42080157.81%
MSFT220527P001800002022-05-20 3:14PM EDT180.000.020.000.010.00-10680131.25%
MSFT220527P001850002022-05-25 12:49PM EDT185.000.010.000.010.00-1117121.88%
MSFT220527P001900002022-05-24 1:23PM EDT190.000.010.000.010.00-24386112.50%
MSFT220527P001950002022-05-25 1:06PM EDT195.000.010.000.01-0.01-50.00%10182103.13%
MSFT220527P002000002022-05-25 3:18PM EDT200.000.010.000.010.00-82,40696.88%
MSFT220527P002050002022-05-25 2:13PM EDT205.000.010.000.010.00-15522687.50%
MSFT220527P002100002022-05-25 2:53PM EDT210.000.010.000.01-0.01-50.00%6681281.25%
MSFT220527P002125002022-05-25 3:28PM EDT212.500.010.000.01-0.02-66.67%3312375.00%
MSFT220527P002150002022-05-25 3:43PM EDT215.000.010.000.010.00-1211,18171.88%
MSFT220527P002175002022-05-25 11:12AM EDT217.500.020.010.02-0.01-33.33%112475.78%
MSFT220527P002200002022-05-25 3:58PM EDT220.000.010.010.02-0.03-75.00%1421,19471.88%
MSFT220527P002225002022-05-25 3:19PM EDT222.500.010.000.26-0.03-75.00%4515887.50%
MSFT220527P002250002022-05-25 3:58PM EDT225.000.020.010.06-0.03-60.00%2231,60169.14%
MSFT220527P002275002022-05-25 2:29PM EDT227.500.020.010.18-0.05-71.43%512,42873.83%
MSFT220527P002300002022-05-25 3:58PM EDT230.000.040.020.06-0.05-55.56%2,3344,64661.33%
MSFT220527P002325002022-05-25 3:40PM EDT232.500.040.020.11-0.08-66.67%22580160.74%
MSFT220527P002350002022-05-25 3:56PM EDT235.000.060.050.07-0.09-60.00%1,0552,88755.47%
MSFT220527P002375002022-05-25 3:58PM EDT237.500.080.060.10-0.14-63.64%7501,26352.93%
MSFT220527P002400002022-05-25 3:59PM EDT240.000.120.090.13-0.20-62.50%9784,00050.59%
MSFT220527P002425002022-05-25 3:58PM EDT242.500.150.150.17-0.30-66.67%2,8671,85349.22%
MSFT220527P002450002022-05-25 3:59PM EDT245.000.240.220.25-0.36-60.00%3,1894,06847.46%
MSFT220527P002475002022-05-25 3:59PM EDT247.500.340.220.36-0.56-62.22%2,8412,25645.41%
MSFT220527P002500002022-05-25 3:59PM EDT250.000.500.480.53-0.70-58.33%5,0093,98343.65%
MSFT220527P002525002022-05-25 4:00PM EDT252.500.710.710.76-0.89-55.63%3,7553,54841.58%
MSFT220527P002550002022-05-25 3:59PM EDT255.001.070.931.13-1.15-51.80%5,5662,99940.09%
MSFT220527P002575002022-05-25 3:59PM EDT257.501.561.431.61-1.64-51.25%4,8281,47937.99%
MSFT220527P002600002022-05-25 3:59PM EDT260.002.212.152.33-2.04-48.00%5,2822,30936.45%
MSFT220527P002625002022-05-25 3:59PM EDT262.503.203.053.30-2.25-41.28%2,08080334.86%
MSFT220527P002650002022-05-25 3:53PM EDT265.004.554.154.65-2.65-36.81%99986334.18%
MSFT220527P002675002022-05-25 3:42PM EDT267.506.555.856.55-2.70-29.19%11923936.65%
MSFT220527P002700002022-05-25 3:38PM EDT270.008.507.758.40-1.66-16.34%4541,02035.74%
MSFT220527P002725002022-05-25 3:40PM EDT272.5010.609.7510.75-3.60-25.35%7938340.09%
MSFT220527P002750002022-05-25 3:41PM EDT275.0013.0511.7013.30-1.54-10.56%2221,42847.36%
MSFT220527P002775002022-05-25 3:38PM EDT277.5015.0014.0016.05-3.86-20.47%44258.13%
MSFT220527P002800002022-05-25 3:20PM EDT280.0016.5417.1519.00-4.46-21.24%4129854.30%
MSFT220527P002825002022-05-25 3:12PM EDT282.5018.2919.3521.20-5.67-23.66%352250.78%
MSFT220527P002850002022-05-25 3:49PM EDT285.0022.5421.7024.25-2.67-10.59%1079562.11%
MSFT220527P002875002022-05-20 3:28PM EDT287.5039.4923.2026.750.00-1094.97%
MSFT220527P002900002022-05-25 10:24AM EDT290.0028.6326.7529.15-2.83-9.00%85371.09%
MSFT220527P002925002022-05-23 2:02PM EDT292.5032.7528.4031.700.00-3054.69%
MSFT220527P002950002022-05-25 2:16PM EDT295.0033.0631.4034.25-3.44-9.42%2675.49%
MSFT220527P003000002022-05-25 2:28PM EDT300.0037.1636.4539.30-5.72-13.34%22986.28%
MSFT220527P003050002022-05-23 3:25PM EDT305.0045.6541.1544.350.00-5688.48%
MSFT220527P003100002022-05-20 1:52PM EDT310.0060.2746.1549.350.00-8496.19%
MSFT220527P003150002022-05-17 2:10PM EDT315.0051.0751.0054.350.00-30098.44%
MSFT220527P003200002022-05-16 3:17PM EDT320.0057.7556.1059.350.00-84109.38%
MSFT220527P003250002022-05-24 10:14AM EDT325.0070.9061.8064.300.00-72134.38%
MSFT220527P003300002022-05-23 10:31AM EDT330.0072.1566.1069.350.00-10123.24%
MSFT220527P003350002022-04-28 10:10AM EDT335.0076.6571.0574.300.00-10125.59%
MSFT220527P003400002022-04-18 12:02AM EDT340.0058.6572.6075.900.00--60.00%
MSFT220527P003450002022-05-19 2:07PM EDT345.0091.6381.0584.300.00-10138.28%
MSFT220527P003500002022-04-18 12:02AM EDT350.0067.9782.5085.350.00--140.00%
MSFT220527P003600002022-05-04 2:01PM EDT360.0076.0096.1099.350.00--0161.33%
MSFT220527P003700002022-05-19 1:55PM EDT370.00116.30106.30109.850.00--0197.85%
MSFT220527P004000002022-05-23 10:41AM EDT400.00140.25135.85139.850.00-60217.29%