Mercado fechará em 4 h 36 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
378,80-3,90 (-1,02%)
A partir de 10:24AM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231201C002300002023-11-27 12:53PM EST230.00150.88149.45150.150.00-11297.75%
MSFT231201C002350002023-11-28 1:02PM EST235.00146.95144.05145.850.00-24293.85%
MSFT231201C002400002023-11-15 1:34PM EST240.00129.34138.85140.300.00--7263.67%
MSFT231201C002450002023-11-17 9:35AM EST245.00127.85134.10135.400.00-12262.40%
MSFT231201C002500002023-11-24 9:52AM EST250.00127.88129.25130.750.00-11262.89%
MSFT231201C002550002023-11-10 3:29PM EST255.00114.72124.05126.000.00-20253.22%
MSFT231201C002600002023-11-15 11:23AM EST260.00111.04119.10121.000.00-42243.60%
MSFT231201C002650002023-11-14 3:41PM EST265.00106.10114.60116.300.00-40246.68%
MSFT231201C002700002023-11-07 1:17PM EST270.0092.30108.90110.500.00-1011209.38%
MSFT231201C002750002023-11-24 12:50PM EST275.00101.99104.05105.500.00-128202.73%
MSFT231201C002800002023-11-27 12:58PM EST280.00100.6999.4099.950.00-11189.16%
MSFT231201C002850002023-10-31 11:35AM EST285.0052.3093.7095.650.00-103179.83%
MSFT231201C002900002023-11-20 1:23PM EST290.0088.8089.5091.200.00-23191.80%
MSFT231201C002950002023-11-10 12:10PM EST295.0072.9884.5085.850.00-17177.05%
MSFT231201C003000002023-11-28 9:54AM EST300.0081.5079.1080.600.00-1029158.06%
MSFT231201C003050002023-11-28 10:06AM EST305.0075.5574.5075.250.00-139149.56%
MSFT231201C003100002023-11-28 12:57PM EST310.0072.1768.9071.150.00-825144.43%
MSFT231201C003150002023-11-27 3:16PM EST315.0064.2164.6066.300.00-458144.97%
MSFT231201C003200002023-11-27 3:55PM EST320.0058.8558.9060.450.00-278116.94%
MSFT231201C003250002023-11-28 11:24AM EST325.0057.5054.6056.050.00-5587123.14%
MSFT231201C003300002023-11-28 1:55PM EST330.0051.6349.5550.650.00-2504109.13%
MSFT231201C003350002023-11-29 9:30AM EST335.0051.0544.8045.70+4.43+9.50%1391102.76%
MSFT231201C003375002023-11-24 12:36PM EST337.5039.5741.6543.400.00-11393.85%
MSFT231201C003400002023-11-29 9:35AM EST340.0043.1339.3540.70+0.68+1.60%393989.26%
MSFT231201C003425002023-11-28 10:06AM EST342.5038.2236.7037.950.00-31080.86%
MSFT231201C003450002023-11-28 2:18PM EST345.0037.3434.3035.80+1.11+3.06%42,07780.47%
MSFT231201C003475002023-11-29 10:05AM EST347.5033.0631.9533.45+1.21+3.80%12778.27%
MSFT231201C003500002023-11-29 10:04AM EST350.0030.0529.7530.20-2.70-8.24%1191,39569.95%
MSFT231201C003525002023-11-29 9:50AM EST352.5030.1226.9527.85+0.77+2.62%56564.09%
MSFT231201C003550002023-11-29 9:37AM EST355.0028.2023.9025.15+1.90+7.22%151,30553.08%
MSFT231201C003575002023-11-29 9:30AM EST357.5026.7622.0522.75+2.19+8.91%106554.79%
MSFT231201C003600002023-11-29 9:56AM EST360.0022.1319.7520.30-0.67-2.94%1025,79551.76%
MSFT231201C003625002023-11-29 9:47AM EST362.5020.5517.1017.60+0.15+0.74%439547.80%
MSFT231201C003650002023-11-29 10:05AM EST365.0014.9214.4015.00-2.98-16.65%433,65641.55%
MSFT231201C003675002023-11-29 10:07AM EST367.5011.9511.8512.55-3.11-20.65%9398036.99%
MSFT231201C003700002023-11-29 10:07AM EST370.0010.099.609.95-2.91-22.38%924,00130.62%
MSFT231201C003725002023-11-29 10:04AM EST372.507.757.357.90-2.70-25.84%1062,15329.31%
MSFT231201C003750002023-11-29 10:07AM EST375.005.555.205.50-2.84-33.85%6923,78123.87%
MSFT231201C003775002023-11-29 10:08AM EST377.503.953.703.85-2.30-36.80%3972,62923.08%
MSFT231201C003800002023-11-29 10:09AM EST380.002.342.422.45-2.06-46.82%3,5988,32221.95%
MSFT231201C003825002023-11-29 10:09AM EST382.501.391.381.39-1.51-52.07%9,3545,37720.83%
MSFT231201C003850002023-11-29 10:08AM EST385.000.850.880.89-0.98-53.55%17,25511,82121.97%
MSFT231201C003875002023-11-29 10:08AM EST387.500.540.520.53-0.54-50.00%3,3014,70122.61%
MSFT231201C003900002023-11-29 10:09AM EST390.000.310.310.32-0.36-53.73%15,0968,66723.46%
MSFT231201C003925002023-11-29 10:05AM EST392.500.230.200.21-0.18-43.90%1,1418,19424.76%
MSFT231201C003950002023-11-29 10:06AM EST395.000.150.140.15-0.13-46.43%55310,10626.42%
MSFT231201C003975002023-11-29 10:05AM EST397.500.100.100.11-0.10-50.00%1422,04028.03%
MSFT231201C004000002023-11-29 10:09AM EST400.000.070.070.08-0.08-53.33%2438,71729.49%
MSFT231201C004050002023-11-29 9:57AM EST405.000.050.040.05-0.04-44.44%292,81132.81%
MSFT231201C004100002023-11-29 10:07AM EST410.000.020.020.03-0.04-66.67%1732,19735.55%
MSFT231201C004150002023-11-29 9:42AM EST415.000.030.010.020.00-201,39538.67%
MSFT231201C004200002023-11-29 9:58AM EST420.000.010.010.020.00-411,05942.97%
MSFT231201C004250002023-11-29 10:04AM EST425.000.010.000.01-0.01-50.00%221,18144.53%
MSFT231201C004300002023-11-28 11:32AM EST430.000.020.000.010.00-324848.44%
MSFT231201C004350002023-11-28 11:28AM EST435.000.010.000.010.00-107450.00%
MSFT231201C004400002023-11-24 12:44PM EST440.000.010.000.010.00-6111053.13%
MSFT231201C004450002023-11-24 12:29PM EST445.000.010.000.010.00-8015556.25%
MSFT231201C004500002023-11-27 9:30AM EST450.000.010.000.010.00-154559.38%
MSFT231201C004550002023-11-27 11:05AM EST455.000.010.000.010.00-136364.06%
MSFT231201C004600002023-11-22 1:36PM EST460.000.010.000.010.00-17567.19%
MSFT231201C004650002023-11-21 10:39AM EST465.000.020.000.010.00-33770.31%
MSFT231201C004700002023-11-22 9:52AM EST470.000.010.000.010.00--12175.00%
MSFT231201C004750002023-11-27 11:10AM EST475.000.010.000.010.00-122178.13%
MSFT231201C004800002023-11-22 9:51AM EST480.000.010.000.010.00--6681.25%
MSFT231201C004900002023-11-27 1:09PM EST490.000.010.000.010.00-2687.50%
Opções de vendapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT231201P001700002023-10-25 10:59AM EST170.000.010.000.010.00--0262.50%
MSFT231201P001900002023-11-01 1:45PM EST190.000.010.000.010.00-88225.00%
MSFT231201P002000002023-11-27 9:30AM EST200.000.010.000.010.00-120206.25%
MSFT231201P002100002023-11-02 10:56AM EST210.000.020.000.010.00-511193.75%
MSFT231201P002200002023-11-24 9:30AM EST220.000.010.000.010.00-182181.25%
MSFT231201P002300002023-11-24 9:30AM EST230.000.010.000.010.00-129165.63%
MSFT231201P002350002023-10-23 8:36AM EST235.000.290.000.000.00-3450.00%
MSFT231201P002400002023-11-01 10:48AM EST240.000.030.000.010.00-1103150.00%
MSFT231201P002450002023-11-17 11:33AM EST245.000.010.000.010.00-2227143.75%
MSFT231201P002500002023-11-20 11:43AM EST250.000.010.000.010.00-148137.50%
MSFT231201P002550002023-11-17 9:54AM EST255.000.010.000.010.00-1135131.25%
MSFT231201P002600002023-11-20 3:54PM EST260.000.010.000.010.00-35331125.00%
MSFT231201P002650002023-11-27 12:14PM EST265.000.010.000.000.00-199350.00%
MSFT231201P002700002023-11-27 12:14PM EST270.000.010.000.010.00-1581115.63%
MSFT231201P002750002023-11-24 9:58AM EST275.000.010.000.010.00-14833109.38%
MSFT231201P002800002023-11-24 10:38AM EST280.000.010.000.010.00-20185103.13%
MSFT231201P002850002023-11-27 9:30AM EST285.000.010.000.010.00-222,13896.88%
MSFT231201P002900002023-11-28 2:09PM EST290.000.010.000.010.00-61,77290.63%
MSFT231201P002950002023-11-27 3:39PM EST295.000.010.000.010.00-8731,64587.50%
MSFT231201P003000002023-11-28 2:08PM EST300.000.010.000.010.00-41,07281.25%
MSFT231201P003050002023-11-27 2:07PM EST305.000.010.000.010.00-1831,70175.00%
MSFT231201P003100002023-11-28 10:39AM EST310.000.010.000.010.00-193370.31%
MSFT231201P003150002023-11-28 9:53AM EST315.000.010.000.010.00-42,39965.63%
MSFT231201P003200002023-11-28 12:44PM EST320.000.010.000.010.00-461,72659.38%
MSFT231201P003225002023-11-28 10:00AM EST322.500.010.000.010.00-11157.81%
MSFT231201P003250002023-11-28 2:13PM EST325.000.010.000.010.00-11,19554.69%
MSFT231201P003275002023-11-28 12:43PM EST327.500.010.000.010.00-20624451.56%
MSFT231201P003300002023-11-29 10:07AM EST330.000.010.000.010.00-411,19050.00%
MSFT231201P003325002023-11-28 3:48PM EST332.500.010.000.010.00-916150.00%
MSFT231201P003350002023-11-29 9:52AM EST335.000.010.000.01-0.01-50.00%1152,18147.66%
MSFT231201P003375002023-11-29 9:54AM EST337.500.010.000.01-0.01-50.00%821,07945.31%
MSFT231201P003400002023-11-28 3:43PM EST340.000.010.010.020.00-11,71745.31%
MSFT231201P003425002023-11-28 1:53PM EST342.500.020.010.020.00-6584742.58%
MSFT231201P003450002023-11-29 9:45AM EST345.000.020.010.02-0.01-33.33%11,46539.84%
MSFT231201P003475002023-11-29 9:44AM EST347.500.020.010.020.00-101,00337.11%
MSFT231201P003500002023-11-29 10:07AM EST350.000.030.020.03-0.01-25.00%1273,06035.94%
MSFT231201P003525002023-11-29 9:33AM EST352.500.030.020.03-0.01-25.00%51,73833.20%
MSFT231201P003550002023-11-29 10:09AM EST355.000.040.030.04-0.01-20.00%805,22531.25%
MSFT231201P003575002023-11-29 10:00AM EST357.500.030.040.05-0.03-50.00%392,71329.30%
MSFT231201P003600002023-11-29 10:04AM EST360.000.050.050.06-0.01-16.67%986,18826.86%
MSFT231201P003625002023-11-29 10:04AM EST362.500.060.050.06-0.02-25.00%1061,80223.73%
MSFT231201P003650002023-11-29 10:08AM EST365.000.080.080.09-0.02-20.00%5084,29521.97%
MSFT231201P003675002023-11-29 10:08AM EST367.500.130.130.140.00-6752,59820.22%
MSFT231201P003700002023-11-29 10:09AM EST370.000.250.220.23+0.07+38.89%3,8275,69218.51%
MSFT231201P003725002023-11-29 10:08AM EST372.500.450.430.44+0.17+60.71%6263,44917.43%
MSFT231201P003750002023-11-29 10:09AM EST375.000.900.820.84+0.43+91.49%3,0736,27116.48%
MSFT231201P003775002023-11-29 10:09AM EST377.501.631.491.52+0.78+91.76%3,5584,11915.41%
MSFT231201P003800002023-11-29 10:09AM EST380.002.812.792.80+1.28+83.66%7,3295,58715.65%
MSFT231201P003825002023-11-29 10:09AM EST382.504.454.154.25+1.96+78.71%3,4521,65713.36%
MSFT231201P003850002023-11-29 10:07AM EST385.006.105.956.20+2.27+59.27%5597056.25%
MSFT231201P003875002023-11-29 10:08AM EST387.508.307.958.80+2.55+44.35%6016014.94%
MSFT231201P003900002023-11-29 10:07AM EST390.0010.8410.0510.90+3.14+40.78%372080.00%
MSFT231201P003925002023-11-29 10:02AM EST392.5011.4512.6513.50+1.42+14.16%2100.00%
MSFT231201P003950002023-11-29 10:03AM EST395.0014.0515.1516.20+0.35+2.55%94412.50%
MSFT231201P004000002023-11-29 9:43AM EST400.0018.9020.2020.70+1.70+9.88%9390.00%
MSFT231201P004050002023-11-28 1:37PM EST405.0023.6524.5526.150.00-110.00%
MSFT231201P004100002023-11-28 11:35AM EST410.0027.1929.7531.050.00-440.00%
MSFT231201P004200002023-11-28 12:35PM EST420.0038.2140.0541.000.00-200.00%
MSFT231201P004250002023-11-15 3:37PM EST425.0054.9644.6546.050.00-200.00%
MSFT231201P004300002023-11-28 1:30PM EST430.0048.7049.2051.250.00-4057.42%
MSFT231201P004350002023-11-15 3:37PM EST435.0064.9854.4055.700.00--00.00%
MSFT231201P004500002023-11-22 9:52AM EST450.0071.3569.2571.200.00-5050.00%
MSFT231201P004550002023-11-16 11:47AM EST455.0081.1074.4075.500.00-100.00%
MSFT231201P004600002023-11-20 3:58PM EST460.0083.0780.2581.300.00-196090.23%
MSFT231201P004650002023-11-15 3:37PM EST465.0094.7685.0086.200.00-8050.00%
MSFT231201P004700002023-11-28 12:14PM EST470.0087.3889.6590.950.00-1000.00%