Mercado abrirá em 3 h 58 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
248,00+7,39 (+3,07%)
No fechamento: 04:00PM EST
247,47 -0,53 (-0,21%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara27 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230127C001500002023-01-25 3:47PM EST150.0090.100.000.000.00-2500.00%
MSFT230127C001550002023-01-26 9:44AM EST155.0088.400.000.000.00-200.00%
MSFT230127C001650002023-01-23 2:37PM EST165.0078.000.000.000.00-200.00%
MSFT230127C001700002023-01-06 1:11PM EST170.0053.270.000.000.00-100.00%
MSFT230127C001800002023-01-25 9:38AM EST180.0053.250.000.000.00-200.00%
MSFT230127C001900002023-01-06 11:37AM EST190.0033.940.000.000.00-100.00%
MSFT230127C001950002023-01-17 1:57PM EST195.0046.000.000.000.00-500.00%
MSFT230127C002000002023-01-26 3:51PM EST200.0047.500.000.000.00-1000.00%
MSFT230127C002050002023-01-25 11:46AM EST205.0034.000.000.000.00-200.00%
MSFT230127C002075002023-01-24 3:58PM EST207.5034.150.000.000.00-100.00%
MSFT230127C002100002023-01-26 1:53PM EST210.0035.010.000.000.00-1100.00%
MSFT230127C002125002023-01-26 9:35AM EST212.5033.000.000.000.00-100.00%
MSFT230127C002150002023-01-26 1:53PM EST215.0030.010.000.000.00-600.00%
MSFT230127C002175002023-01-25 3:06PM EST217.5024.400.000.000.00-10200.00%
MSFT230127C002200002023-01-26 3:11PM EST220.0026.400.000.000.00-8000.00%
MSFT230127C002225002023-01-26 11:41AM EST222.5021.470.000.000.00-1200.00%
MSFT230127C002250002023-01-26 3:57PM EST225.0022.730.000.000.00-19900.00%
MSFT230127C002275002023-01-26 3:05PM EST227.5019.000.000.000.00-16000.00%
MSFT230127C002300002023-01-26 3:59PM EST230.0018.100.000.000.00-69200.00%
MSFT230127C002325002023-01-26 3:58PM EST232.5015.210.000.000.00-43300.00%
MSFT230127C002350002023-01-26 3:59PM EST235.0013.170.000.000.00-2,43500.00%
MSFT230127C002375002023-01-26 3:59PM EST237.5010.540.000.000.00-1,47200.00%
MSFT230127C002400002023-01-26 3:59PM EST240.008.310.000.000.00-5,10800.00%
MSFT230127C002425002023-01-26 3:59PM EST242.505.750.000.000.00-12,76500.00%
MSFT230127C002450002023-01-26 3:59PM EST245.003.700.000.000.00-34,78700.00%
MSFT230127C002475002023-01-26 3:59PM EST247.501.890.000.000.00-28,86800.00%
MSFT230127C002500002023-01-26 3:59PM EST250.000.780.000.000.00-28,45103.13%
MSFT230127C002525002023-01-26 3:59PM EST252.500.290.000.000.00-10,43006.25%
MSFT230127C002550002023-01-26 3:59PM EST255.000.090.000.000.00-13,251012.50%
MSFT230127C002575002023-01-26 3:59PM EST257.500.040.000.000.00-1,506012.50%
MSFT230127C002600002023-01-26 3:59PM EST260.000.020.000.000.00-3,839025.00%
MSFT230127C002625002023-01-26 3:57PM EST262.500.020.000.000.00-976025.00%
MSFT230127C002650002023-01-26 3:57PM EST265.000.020.000.000.00-877025.00%
MSFT230127C002675002023-01-26 3:59PM EST267.500.010.000.000.00-239025.00%
MSFT230127C002700002023-01-26 3:48PM EST270.000.010.000.000.00-641025.00%
MSFT230127C002750002023-01-26 3:58PM EST275.000.010.000.000.00-72050.00%
MSFT230127C002800002023-01-26 3:36PM EST280.000.010.000.000.00-18050.00%
MSFT230127C002850002023-01-26 1:09PM EST285.000.010.000.000.00-3050.00%
MSFT230127C002900002023-01-26 3:43PM EST290.000.010.000.000.00-26050.00%
MSFT230127C002950002023-01-26 1:25PM EST295.000.010.000.000.00-9050.00%
MSFT230127C003000002023-01-26 9:37AM EST300.000.010.000.000.00-2050.00%
MSFT230127C003050002023-01-26 10:25AM EST305.000.010.000.000.00-1050.00%
MSFT230127C003100002023-01-25 9:30AM EST310.000.010.000.000.00-1050.00%
MSFT230127C003150002023-01-25 10:20AM EST315.000.010.000.000.00-1050.00%
MSFT230127C003200002023-01-24 3:59PM EST320.000.010.000.000.00-54050.00%
MSFT230127C003250002023-01-25 9:30AM EST325.000.010.000.000.00-5050.00%
MSFT230127C003500002023-01-26 12:27PM EST350.000.010.000.000.00-3050.00%
Opções de vendapara27 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT230127P001500002023-01-26 9:43AM EST150.000.010.000.000.00-1050.00%
MSFT230127P001550002023-01-24 3:53PM EST155.000.010.000.000.00-1050.00%
MSFT230127P001600002023-01-24 3:59PM EST160.000.010.000.000.00-29050.00%
MSFT230127P001650002023-01-25 9:45AM EST165.000.010.000.000.00-10100.00%
MSFT230127P001700002023-01-24 3:51PM EST170.000.010.000.000.00-17050.00%
MSFT230127P001750002023-01-25 9:30AM EST175.000.010.000.000.00-4050.00%
MSFT230127P001800002023-01-25 11:36AM EST180.000.010.000.000.00-12050.00%
MSFT230127P001850002023-01-25 1:48PM EST185.000.010.000.000.00-6050.00%
MSFT230127P001900002023-01-25 1:06PM EST190.000.060.000.000.00-21050.00%
MSFT230127P001950002023-01-26 1:31PM EST195.000.010.000.000.00-1050.00%
MSFT230127P001975002023-01-26 2:48PM EST197.500.010.000.000.00-30050.00%
MSFT230127P002000002023-01-26 12:47PM EST200.000.010.000.000.00-8050.00%
MSFT230127P002025002023-01-26 9:48AM EST202.500.010.000.000.00-3050.00%
MSFT230127P002050002023-01-26 12:05PM EST205.000.010.000.000.00-5050.00%
MSFT230127P002075002023-01-26 3:43PM EST207.500.010.000.000.00-44050.00%
MSFT230127P002100002023-01-26 3:47PM EST210.000.010.000.000.00-102050.00%
MSFT230127P002125002023-01-26 2:56PM EST212.500.010.000.000.00-106050.00%
MSFT230127P002150002023-01-26 3:56PM EST215.000.010.000.000.00-268050.00%
MSFT230127P002175002023-01-26 3:45PM EST217.500.010.000.000.00-794050.00%
MSFT230127P002200002023-01-26 3:53PM EST220.000.010.000.000.00-1,377050.00%
MSFT230127P002225002023-01-26 3:48PM EST222.500.010.000.000.00-994050.00%
MSFT230127P002250002023-01-26 3:58PM EST225.000.010.000.000.00-4,389050.00%
MSFT230127P002275002023-01-26 3:58PM EST227.500.010.000.000.00-4,603050.00%
MSFT230127P002300002023-01-26 3:59PM EST230.000.020.000.000.00-7,812025.00%
MSFT230127P002325002023-01-26 3:59PM EST232.500.030.000.000.00-2,877025.00%
MSFT230127P002350002023-01-26 3:59PM EST235.000.030.000.000.00-10,848025.00%
MSFT230127P002375002023-01-26 3:59PM EST237.500.040.000.000.00-7,816025.00%
MSFT230127P002400002023-01-26 3:59PM EST240.000.100.000.000.00-40,213012.50%
MSFT230127P002425002023-01-26 3:59PM EST242.500.220.000.000.00-25,428012.50%
MSFT230127P002450002023-01-26 3:59PM EST245.000.590.000.000.00-32,57506.25%
MSFT230127P002475002023-01-26 3:59PM EST247.501.250.000.000.00-4,95101.56%
MSFT230127P002500002023-01-26 3:59PM EST250.002.760.000.000.00-82100.00%
MSFT230127P002525002023-01-26 3:56PM EST252.505.000.000.000.00-17600.00%
MSFT230127P002550002023-01-26 3:59PM EST255.007.200.000.000.00-20000.00%
MSFT230127P002575002023-01-26 2:32PM EST257.5011.500.000.000.00-1500.00%
MSFT230127P002600002023-01-26 3:29PM EST260.0012.750.000.000.00-600.00%
MSFT230127P002625002023-01-26 11:25AM EST262.5019.400.000.000.00-600.00%
MSFT230127P002650002023-01-25 2:58PM EST265.0022.850.000.000.00-51600.00%
MSFT230127P002675002023-01-26 10:19AM EST267.5022.500.000.000.00-300.00%
MSFT230127P002700002023-01-26 11:25AM EST270.0026.800.000.000.00-200.00%
MSFT230127P002750002023-01-25 3:09PM EST275.0032.450.000.000.00-6800.00%
MSFT230127P002800002023-01-25 3:09PM EST280.0036.750.000.000.00-6700.00%
MSFT230127P002850002023-01-25 11:40AM EST285.0046.000.000.000.00-300.00%
MSFT230127P002900002022-12-21 9:39AM EST290.0048.1548.6051.750.00-30418.73%
MSFT230127P003000002023-01-24 3:20PM EST300.0058.400.000.000.00-2000.00%
MSFT230127P003150002022-12-12 11:26AM EST315.0064.3578.7081.350.00--0641.41%
MSFT230127P003300002023-01-25 9:57AM EST330.0098.850.000.000.00-100.00%
MSFT230127P003350002023-01-26 12:44PM EST335.0090.150.000.000.00-1900.00%
MSFT230127P003400002023-01-26 11:39AM EST340.0096.000.000.000.00-500.00%
MSFT230127P003500002023-01-26 10:59AM EST350.00107.500.000.000.00-300.00%