Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara27 de maio de 2022
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527C00170000 | 2022-05-23 1:10PM EDT | 170.00 | 89.86 | 88.70 | 91.65 | 0.00 | - | 5 | 3 | 248.93% |
| MSFT220527C00175000 | 2022-05-16 11:36AM EDT | 175.00 | 83.20 | 82.50 | 86.55 | 0.00 | - | - | 0 | 301.56% |
| MSFT220527C00180000 | 2022-05-19 9:30AM EDT | 180.00 | 74.20 | 77.50 | 81.85 | 0.00 | - | 3 | 3 | 158.98% |
| MSFT220527C00185000 | 2022-05-23 10:02AM EDT | 185.00 | 70.50 | 72.50 | 76.30 | 0.00 | - | 1 | 2 | 258.06% |
| MSFT220527C00190000 | 2022-05-20 2:51PM EDT | 190.00 | 59.25 | 67.50 | 71.50 | 0.00 | - | 2 | 1 | 248.34% |
| MSFT220527C00200000 | 2022-05-16 12:00AM EDT | 200.00 | 73.00 | 57.55 | 61.90 | 0.00 | - | - | 0 | 126.95% |
| MSFT220527C00205000 | 2022-05-20 1:47PM EDT | 205.00 | 45.25 | 53.10 | 56.30 | 0.00 | - | 2 | 2 | 112.11% |
| MSFT220527C00210000 | 2022-05-23 10:03AM EDT | 210.00 | 47.40 | 47.50 | 51.60 | 0.00 | - | 30 | 8 | 186.67% |
| MSFT220527C00215000 | 2022-05-18 10:16AM EDT | 215.00 | 43.82 | 42.50 | 46.35 | -3.28 | -6.96% | 1 | 1 | 164.60% |
| MSFT220527C00220000 | 2022-05-23 10:09AM EDT | 220.00 | 35.50 | 37.50 | 41.40 | 0.00 | - | 5 | 15 | 150.59% |
| MSFT220527C00222500 | 2022-05-23 10:29AM EDT | 222.50 | 35.05 | 35.50 | 38.60 | 0.00 | - | 1 | 5 | 135.69% |
| MSFT220527C00225000 | 2022-05-23 12:29PM EDT | 225.00 | 36.12 | 33.30 | 36.00 | 0.00 | - | 7 | 7 | 63.67% |
| MSFT220527C00230000 | 2022-05-24 2:23PM EDT | 230.00 | 28.74 | 28.20 | 30.75 | -1.68 | -5.52% | 60 | 303 | 105.23% |
| MSFT220527C00232500 | 2022-05-20 12:55PM EDT | 232.50 | 18.35 | 25.90 | 28.55 | 0.00 | - | 11 | 5 | 59.96% |
| MSFT220527C00235000 | 2022-05-24 2:25PM EDT | 235.00 | 24.15 | 23.75 | 25.80 | +1.45 | +6.39% | 194 | 47 | 58.59% |
| MSFT220527C00237500 | 2022-05-24 12:14PM EDT | 237.50 | 21.50 | 21.35 | 23.20 | -2.32 | -9.74% | 2 | 209 | 53.32% |
| MSFT220527C00240000 | 2022-05-24 3:22PM EDT | 240.00 | 19.93 | 18.95 | 21.05 | -0.27 | -1.34% | 39 | 345 | 57.67% |
| MSFT220527C00242500 | 2022-05-24 1:09PM EDT | 242.50 | 14.92 | 16.35 | 18.90 | -4.20 | -21.97% | 65 | 94 | 55.37% |
| MSFT220527C00245000 | 2022-05-24 3:40PM EDT | 245.00 | 15.80 | 13.90 | 16.40 | 0.00 | - | 75 | 178 | 73.46% |
| MSFT220527C00247500 | 2022-05-24 3:44PM EDT | 247.50 | 12.50 | 11.85 | 13.80 | -1.05 | -7.75% | 42 | 455 | 63.77% |
| MSFT220527C00250000 | 2022-05-24 3:54PM EDT | 250.00 | 10.65 | 10.45 | 11.50 | -0.75 | -6.58% | 305 | 1,216 | 50.68% |
| MSFT220527C00252500 | 2022-05-24 3:53PM EDT | 252.50 | 8.65 | 8.45 | 9.45 | -0.95 | -9.90% | 303 | 1,268 | 55.32% |
| MSFT220527C00255000 | 2022-05-24 3:59PM EDT | 255.00 | 6.80 | 6.60 | 7.70 | -1.05 | -13.38% | 2,367 | 2,625 | 54.35% |
| MSFT220527C00257500 | 2022-05-24 3:59PM EDT | 257.50 | 5.45 | 5.15 | 5.60 | -0.65 | -10.66% | 4,256 | 2,180 | 47.71% |
| MSFT220527C00260000 | 2022-05-24 3:59PM EDT | 260.00 | 4.00 | 3.60 | 4.15 | -0.65 | -13.98% | 14,401 | 5,831 | 46.17% |
| MSFT220527C00262500 | 2022-05-24 3:59PM EDT | 262.50 | 2.70 | 2.52 | 2.87 | -0.63 | -18.92% | 4,927 | 2,185 | 43.97% |
| MSFT220527C00265000 | 2022-05-24 3:59PM EDT | 265.00 | 1.85 | 1.66 | 1.98 | -0.45 | -19.57% | 11,243 | 4,516 | 43.46% |
| MSFT220527C00267500 | 2022-05-24 3:59PM EDT | 267.50 | 1.04 | 1.03 | 1.27 | -0.41 | -28.28% | 4,185 | 3,235 | 42.46% |
| MSFT220527C00270000 | 2022-05-24 3:59PM EDT | 270.00 | 0.70 | 0.63 | 0.77 | -0.20 | -22.22% | 6,018 | 5,781 | 41.58% |
| MSFT220527C00272500 | 2022-05-24 3:59PM EDT | 272.50 | 0.35 | 0.24 | 0.48 | -0.16 | -31.37% | 1,937 | 2,610 | 41.80% |
| MSFT220527C00275000 | 2022-05-24 3:59PM EDT | 275.00 | 0.21 | 0.20 | 0.22 | -0.07 | -25.00% | 1,668 | 5,246 | 39.55% |
| MSFT220527C00277500 | 2022-05-24 3:51PM EDT | 277.50 | 0.13 | 0.04 | 0.15 | -0.02 | -13.33% | 1,028 | 2,537 | 41.21% |
| MSFT220527C00280000 | 2022-05-24 3:58PM EDT | 280.00 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 988 | 3,508 | 42.68% |
| MSFT220527C00282500 | 2022-05-24 3:54PM EDT | 282.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 205 | 928 | 42.19% |
| MSFT220527C00285000 | 2022-05-24 3:57PM EDT | 285.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 395 | 2,403 | 44.53% |
| MSFT220527C00287500 | 2022-05-24 11:37AM EDT | 287.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 12 | 78 | 46.48% |
| MSFT220527C00290000 | 2022-05-24 3:57PM EDT | 290.00 | 0.04 | 0.01 | 0.02 | +0.03 | +300.00% | 67 | 2,618 | 47.66% |
| MSFT220527C00292500 | 2022-05-24 9:47AM EDT | 292.50 | 0.01 | 0.00 | 0.47 | -0.01 | -50.00% | 1 | 27 | 71.78% |
| MSFT220527C00295000 | 2022-05-24 3:37PM EDT | 295.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 1,984 | 50.78% |
| MSFT220527C00300000 | 2022-05-24 12:25PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,946 | 53.13% |
| MSFT220527C00305000 | 2022-05-24 2:08PM EDT | 305.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 2,290 | 62.50% |
| MSFT220527C00310000 | 2022-05-24 11:28AM EDT | 310.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,442 | 64.06% |
| MSFT220527C00315000 | 2022-05-24 12:55PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,147 | 68.75% |
| MSFT220527C00320000 | 2022-05-24 12:55PM EDT | 320.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 8 | 589 | 90.23% |
| MSFT220527C00325000 | 2022-05-20 10:03AM EDT | 325.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 300 | 78.13% |
| MSFT220527C00330000 | 2022-05-24 9:39AM EDT | 330.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 302 | 84.38% |
| MSFT220527C00335000 | 2022-05-20 12:15PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 211 | 87.50% |
| MSFT220527C00340000 | 2022-05-19 9:46AM EDT | 340.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 75 | 98.44% |
| MSFT220527C00345000 | 2022-05-23 12:01PM EDT | 345.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 134 | 107.81% |
| MSFT220527C00350000 | 2022-05-17 9:30AM EDT | 350.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 81 | 112.50% |
| MSFT220527C00355000 | 2022-05-09 12:40PM EDT | 355.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 34 | 117.19% |
| MSFT220527C00360000 | 2022-05-06 2:33PM EDT | 360.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 9 | 121.88% |
| MSFT220527C00365000 | 2022-05-09 10:45AM EDT | 365.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 13 | 47 | 115.63% |
| MSFT220527C00370000 | 2022-04-18 11:10AM EDT | 370.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 1 | 131.25% |
| MSFT220527C00375000 | 2022-04-20 2:24PM EDT | 375.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | - | 1 | 164.84% |
| MSFT220527C00400000 | 2022-04-08 3:42PM EDT | 400.00 | 0.10 | 0.00 | 2.14 | 0.00 | - | 2 | 2 | 263.57% |
| MSFT220527C00420000 | 2022-04-28 3:18PM EDT | 420.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 20 | 920 | 156.25% |
Opções de vendapara27 de maio de 2022
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220527P00160000 | 2022-05-24 10:17AM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 198 | 175.00% |
| MSFT220527P00165000 | 2022-05-20 3:14PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 156.25% |
| MSFT220527P00170000 | 2022-05-20 3:34PM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 265 | 129 | 143.75% |
| MSFT220527P00175000 | 2022-05-20 3:20PM EDT | 175.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 420 | 80 | 210.16% |
| MSFT220527P00180000 | 2022-05-20 3:14PM EDT | 180.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 10 | 680 | 193.16% |
| MSFT220527P00185000 | 2022-05-23 1:07PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 172 | 117 | 118.75% |
| MSFT220527P00190000 | 2022-05-24 1:23PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 386 | 109.38% |
| MSFT220527P00195000 | 2022-05-23 3:51PM EDT | 195.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 198 | 100.00% |
| MSFT220527P00200000 | 2022-05-24 2:11PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 522 | 2,424 | 93.75% |
| MSFT220527P00205000 | 2022-05-24 3:36PM EDT | 205.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 254 | 227 | 93.75% |
| MSFT220527P00210000 | 2022-05-24 1:41PM EDT | 210.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 812 | 84.38% |
| MSFT220527P00212500 | 2022-05-24 11:36AM EDT | 212.50 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 35 | 127 | 84.38% |
| MSFT220527P00215000 | 2022-05-24 3:38PM EDT | 215.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 58 | 1,166 | 79.69% |
| MSFT220527P00217500 | 2022-05-24 2:36PM EDT | 217.50 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 12 | 123 | 78.52% |
| MSFT220527P00220000 | 2022-05-24 3:43PM EDT | 220.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 228 | 1,219 | 75.00% |
| MSFT220527P00222500 | 2022-05-24 3:23PM EDT | 222.50 | 0.04 | 0.01 | 0.15 | -0.04 | -50.00% | 122 | 85 | 76.95% |
| MSFT220527P00225000 | 2022-05-24 3:58PM EDT | 225.00 | 0.05 | 0.01 | 0.05 | -0.04 | -44.44% | 244 | 1,612 | 63.67% |
| MSFT220527P00227500 | 2022-05-24 3:59PM EDT | 227.50 | 0.07 | 0.01 | 0.07 | -0.04 | -36.36% | 416 | 2,271 | 61.33% |
| MSFT220527P00230000 | 2022-05-24 3:59PM EDT | 230.00 | 0.09 | 0.05 | 0.09 | -0.03 | -25.00% | 2,661 | 4,108 | 61.33% |
| MSFT220527P00232500 | 2022-05-24 3:51PM EDT | 232.50 | 0.12 | 0.10 | 0.35 | -0.03 | -20.00% | 276 | 740 | 68.16% |
| MSFT220527P00235000 | 2022-05-24 3:59PM EDT | 235.00 | 0.15 | 0.11 | 0.21 | -0.05 | -25.00% | 2,332 | 1,986 | 58.98% |
| MSFT220527P00237500 | 2022-05-24 3:58PM EDT | 237.50 | 0.22 | 0.15 | 0.45 | -0.03 | -12.00% | 590 | 1,071 | 60.55% |
| MSFT220527P00240000 | 2022-05-24 3:59PM EDT | 240.00 | 0.32 | 0.25 | 0.31 | 0.00 | - | 3,414 | 3,750 | 54.00% |
| MSFT220527P00242500 | 2022-05-24 3:59PM EDT | 242.50 | 0.45 | 0.34 | 0.55 | +0.02 | +4.65% | 2,378 | 1,587 | 53.66% |
| MSFT220527P00245000 | 2022-05-24 3:59PM EDT | 245.00 | 0.60 | 0.51 | 0.65 | -0.01 | -1.64% | 3,769 | 3,414 | 50.88% |
| MSFT220527P00247500 | 2022-05-24 3:59PM EDT | 247.50 | 0.90 | 0.77 | 0.95 | +0.08 | +9.76% | 2,871 | 1,941 | 51.66% |
| MSFT220527P00250000 | 2022-05-24 3:59PM EDT | 250.00 | 1.20 | 1.00 | 1.20 | +0.05 | +4.35% | 11,001 | 3,531 | 48.29% |
| MSFT220527P00252500 | 2022-05-24 3:59PM EDT | 252.50 | 1.60 | 1.50 | 1.72 | 0.00 | - | 5,166 | 1,621 | 47.44% |
| MSFT220527P00255000 | 2022-05-24 3:59PM EDT | 255.00 | 2.22 | 2.15 | 2.39 | 0.00 | - | 7,289 | 2,190 | 46.34% |
| MSFT220527P00257500 | 2022-05-24 3:59PM EDT | 257.50 | 3.20 | 2.75 | 3.40 | +0.20 | +6.67% | 3,350 | 1,227 | 46.83% |
| MSFT220527P00260000 | 2022-05-24 3:59PM EDT | 260.00 | 4.25 | 3.75 | 4.30 | +0.25 | +6.25% | 3,535 | 2,270 | 43.71% |
| MSFT220527P00262500 | 2022-05-24 3:59PM EDT | 262.50 | 5.45 | 4.95 | 5.70 | +0.07 | +1.30% | 739 | 761 | 43.43% |
| MSFT220527P00265000 | 2022-05-24 3:57PM EDT | 265.00 | 7.20 | 6.50 | 7.40 | +0.63 | +9.59% | 357 | 904 | 43.95% |
| MSFT220527P00267500 | 2022-05-24 3:31PM EDT | 267.50 | 9.25 | 7.85 | 9.90 | -0.20 | -2.12% | 40 | 243 | 52.49% |
| MSFT220527P00270000 | 2022-05-24 3:38PM EDT | 270.00 | 10.16 | 9.95 | 11.35 | -1.57 | -13.38% | 154 | 1,032 | 45.02% |
| MSFT220527P00272500 | 2022-05-24 2:24PM EDT | 272.50 | 14.20 | 12.40 | 14.15 | +1.20 | +9.23% | 5 | 383 | 56.69% |
| MSFT220527P00275000 | 2022-05-24 3:38PM EDT | 275.00 | 14.59 | 14.30 | 16.90 | -1.42 | -8.87% | 34 | 1,458 | 67.43% |
| MSFT220527P00277500 | 2022-05-24 3:21PM EDT | 277.50 | 18.86 | 16.70 | 19.35 | +1.23 | +6.98% | 6 | 41 | 73.14% |
| MSFT220527P00280000 | 2022-05-24 1:54PM EDT | 280.00 | 21.00 | 19.40 | 21.50 | +0.50 | +2.44% | 59 | 331 | 72.90% |
| MSFT220527P00282500 | 2022-05-24 2:24PM EDT | 282.50 | 23.96 | 22.00 | 24.20 | +2.36 | +10.93% | 8 | 514 | 53.61% |
| MSFT220527P00285000 | 2022-05-24 3:54PM EDT | 285.00 | 25.21 | 24.50 | 26.70 | -0.52 | -2.02% | 41 | 810 | 58.11% |
| MSFT220527P00287500 | 2022-05-20 3:28PM EDT | 287.50 | 39.49 | 26.20 | 29.70 | 0.00 | - | 1 | 0 | 51.95% |
| MSFT220527P00290000 | 2022-05-24 3:07PM EDT | 290.00 | 31.46 | 29.50 | 31.70 | +0.67 | +2.18% | 20 | 63 | 66.70% |
| MSFT220527P00292500 | 2022-05-23 2:02PM EDT | 292.50 | 32.75 | 31.60 | 34.30 | 0.00 | - | 3 | 0 | 59.38% |
| MSFT220527P00295000 | 2022-05-24 2:29PM EDT | 295.00 | 36.50 | 34.10 | 37.15 | -1.55 | -4.07% | 8 | 8 | 76.47% |
| MSFT220527P00300000 | 2022-05-24 9:58AM EDT | 300.00 | 42.88 | 38.40 | 41.95 | +3.15 | +7.93% | 2 | 29 | 126.22% |
| MSFT220527P00305000 | 2022-05-23 3:25PM EDT | 305.00 | 45.65 | 43.55 | 47.50 | 0.00 | - | 5 | 6 | 85.16% |
| MSFT220527P00310000 | 2022-05-20 1:52PM EDT | 310.00 | 60.27 | 48.50 | 52.50 | 0.00 | - | 8 | 4 | 89.84% |
| MSFT220527P00315000 | 2022-05-17 2:10PM EDT | 315.00 | 51.07 | 53.20 | 57.50 | 0.00 | - | 30 | 0 | 168.21% |
| MSFT220527P00320000 | 2022-05-16 3:17PM EDT | 320.00 | 57.75 | 58.20 | 62.50 | 0.00 | - | 8 | 4 | 177.73% |
| MSFT220527P00325000 | 2022-05-24 10:14AM EDT | 325.00 | 70.90 | 64.00 | 67.45 | +2.50 | +3.65% | 7 | 0 | 128.32% |
| MSFT220527P00330000 | 2022-05-23 10:31AM EDT | 330.00 | 72.15 | 68.40 | 72.50 | 0.00 | - | 1 | 0 | 108.59% |
| MSFT220527P00335000 | 2022-04-28 10:10AM EDT | 335.00 | 76.65 | 73.40 | 77.50 | 0.00 | - | 1 | 0 | 114.45% |
| MSFT220527P00340000 | 2022-04-18 12:02AM EDT | 340.00 | 58.65 | 72.60 | 75.90 | 0.00 | - | - | 6 | 0.00% |
| MSFT220527P00345000 | 2022-05-19 2:07PM EDT | 345.00 | 91.63 | 83.45 | 87.50 | 0.00 | - | 1 | 0 | 130.47% |
| MSFT220527P00350000 | 2022-04-18 12:02AM EDT | 350.00 | 67.97 | 82.50 | 85.35 | 0.00 | - | - | 14 | 0.00% |
| MSFT220527P00360000 | 2022-05-04 2:01PM EDT | 360.00 | 76.00 | 98.15 | 102.50 | 0.00 | - | - | 0 | 245.22% |
| MSFT220527P00370000 | 2022-05-19 1:55PM EDT | 370.00 | 116.30 | 108.15 | 111.95 | 0.00 | - | - | 0 | 243.65% |
| MSFT220527P00400000 | 2022-05-23 10:41AM EDT | 400.00 | 140.25 | 138.05 | 142.50 | 0.00 | - | 6 | 0 | 301.37% |
© 2022 Yahoo. Todos os direitos reservados.
