Mercado abrirá em 9 h 46 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
237,50-3,57 (-1,48%)
No fechamento: 04:00PM EDT
239,95 +2,45 (+1,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara30 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220930C001600002022-09-28 3:43PM EDT160.0081.9276.2079.800.00-1644405.08%
MSFT220930C001650002022-09-29 9:36AM EDT165.0074.1071.1574.80+0.95+1.30%134374.22%
MSFT220930C001700002022-09-28 10:40AM EDT170.0067.2066.1569.60-1.20-1.75%255333.98%
MSFT220930C001750002022-09-23 9:44AM EDT175.0064.0561.1064.650.00-121308.98%
MSFT220930C001800002022-09-28 3:53PM EDT180.0062.0256.0059.650.00-1019277.73%
MSFT220930C001850002022-09-28 12:03PM EDT185.0054.8550.8054.700.00-430243.16%
MSFT220930C001900002022-09-28 10:41AM EDT190.0048.7545.8049.500.00-524203.91%
MSFT220930C001950002022-09-28 10:23AM EDT195.0042.0040.9044.650.00-226201.95%
MSFT220930C002000002022-09-29 3:51PM EDT200.0037.8535.6039.80-2.70-6.66%347170.31%
MSFT220930C002050002022-09-28 9:38AM EDT205.0030.6530.8534.800.00-223163.09%
MSFT220930C002075002022-09-28 10:27AM EDT207.5030.2028.1532.300.00-1149141.99%
MSFT220930C002100002022-09-28 2:54PM EDT210.0030.5525.7029.750.00-178131.45%
MSFT220930C002125002022-09-29 3:57PM EDT212.5024.9523.3527.00-4.60-15.57%30162115.43%
MSFT220930C002150002022-09-29 3:41PM EDT215.0021.8720.7024.25-1.33-5.73%159185.84%
MSFT220930C002175002022-09-29 3:59PM EDT217.5020.0519.2521.05-2.40-10.69%2616992.38%
MSFT220930C002200002022-09-29 3:38PM EDT220.0017.2517.2018.85-4.15-19.39%151293108.11%
MSFT220930C002225002022-09-29 3:46PM EDT222.5014.6014.2015.30-3.60-19.78%4110083.59%
MSFT220930C002250002022-09-29 3:54PM EDT225.0012.6011.7512.85-4.72-27.25%4419075.00%
MSFT220930C002275002022-09-29 3:58PM EDT227.5010.409.4011.20-3.95-27.53%20528660.74%
MSFT220930C002300002022-09-29 3:58PM EDT230.007.957.458.60-4.50-36.14%26134157.81%
MSFT220930C002325002022-09-29 3:58PM EDT232.505.955.505.95-4.15-41.09%32458250.10%
MSFT220930C002350002022-09-29 3:58PM EDT235.004.123.704.00-2.93-41.56%5,7311,36451.86%
MSFT220930C002375002022-09-29 3:59PM EDT237.502.262.262.49-2.94-56.54%14,9541,89950.20%
MSFT220930C002400002022-09-29 3:59PM EDT240.001.201.201.31-2.31-65.81%12,2435,67847.17%
MSFT220930C002425002022-09-29 3:59PM EDT242.500.570.550.60-1.64-74.21%9,5216,82145.46%
MSFT220930C002450002022-09-29 3:59PM EDT245.000.240.220.25-0.95-79.83%5,1117,01945.12%
MSFT220930C002475002022-09-29 3:59PM EDT247.500.100.090.19-0.54-84.37%4,9486,41552.15%
MSFT220930C002500002022-09-29 3:59PM EDT250.000.060.050.06-0.23-79.31%4,0668,19250.00%
MSFT220930C002525002022-09-29 3:58PM EDT252.500.030.020.04-0.11-78.57%1,0573,71052.34%
MSFT220930C002550002022-09-29 3:59PM EDT255.000.020.010.03-0.06-75.00%9925,31456.64%
MSFT220930C002575002022-09-29 3:51PM EDT257.500.010.010.04-0.04-80.00%3112,21564.84%
MSFT220930C002600002022-09-29 3:44PM EDT260.000.020.010.02-0.02-50.00%5014,67967.97%
MSFT220930C002625002022-09-29 3:32PM EDT262.500.010.010.02-0.01-50.00%1321,83174.22%
MSFT220930C002650002022-09-29 3:46PM EDT265.000.010.000.01-0.01-50.00%3194,27571.88%
MSFT220930C002675002022-09-29 3:44PM EDT267.500.010.000.060.00-1251,11592.97%
MSFT220930C002700002022-09-29 3:54PM EDT270.000.010.000.01-0.01-50.00%8964,30884.38%
MSFT220930C002725002022-09-29 1:03PM EDT272.500.010.000.030.00-251,20798.44%
MSFT220930C002750002022-09-29 3:25PM EDT275.000.010.000.040.00-333,299107.03%
MSFT220930C002775002022-09-29 11:43AM EDT277.500.010.000.160.00-5674133.20%
MSFT220930C002800002022-09-29 3:52PM EDT280.000.010.000.01-0.01-50.00%54,473103.13%
MSFT220930C002825002022-09-27 10:47AM EDT282.500.010.000.010.00-27106109.38%
MSFT220930C002850002022-09-28 3:50PM EDT285.000.010.000.010.00-351,314112.50%
MSFT220930C002875002022-09-28 11:43AM EDT287.500.010.000.010.00-1176118.75%
MSFT220930C002900002022-09-29 2:40PM EDT290.000.010.000.010.00-91,803125.00%
MSFT220930C002950002022-09-29 3:16PM EDT295.000.020.000.01+0.01+100.00%4911,336134.38%
MSFT220930C003000002022-09-29 3:16PM EDT300.000.010.000.010.00-1,1691,900143.75%
MSFT220930C003050002022-09-29 3:56PM EDT305.000.010.000.010.00-31574150.00%
MSFT220930C003100002022-09-29 2:36PM EDT310.000.010.000.010.00-1392162.50%
MSFT220930C003150002022-09-28 11:46AM EDT315.000.010.000.010.00-1385168.75%
MSFT220930C003200002022-09-29 2:00PM EDT320.000.010.000.010.00-1942181.25%
MSFT220930C003250002022-09-29 3:11PM EDT325.000.010.000.010.00-3880187.50%
MSFT220930C003300002022-09-15 12:49PM EDT330.000.020.000.010.00-2352193.75%
MSFT220930C003350002022-09-27 3:16PM EDT335.000.010.000.010.00-5176206.25%
MSFT220930C003400002022-09-15 3:58PM EDT340.000.020.000.010.00-24186212.50%
MSFT220930C003450002022-09-06 9:30AM EDT345.000.040.000.000.00-388950.00%
MSFT220930C003500002022-09-21 9:51AM EDT350.000.010.000.010.00-1362225.00%
MSFT220930C003550002022-09-09 11:35AM EDT355.000.020.000.010.00-71,190237.50%
MSFT220930C003600002022-09-06 1:00PM EDT360.000.020.000.010.00-200301243.75%
MSFT220930C003700002022-09-15 9:38AM EDT370.000.010.000.010.00-220256.25%
MSFT220930C003800002022-09-29 12:23PM EDT380.000.040.000.01+0.03+300.00%112268.75%
Opções de vendapara30 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSFT220930P001600002022-09-28 9:30AM EDT160.000.010.000.010.00-99239237.50%
MSFT220930P001650002022-09-26 9:34AM EDT165.000.010.000.010.00-1264218.75%
MSFT220930P001700002022-09-26 9:58AM EDT170.000.010.000.190.00-41,466273.44%
MSFT220930P001750002022-09-26 11:04AM EDT175.000.010.000.050.00-17826217.19%
MSFT220930P001800002022-09-27 10:18AM EDT180.000.010.000.010.00-403,431168.75%
MSFT220930P001850002022-09-29 12:08PM EDT185.000.010.000.010.00-90894156.25%
MSFT220930P001900002022-09-29 12:07PM EDT190.000.010.000.210.00-1201,568193.75%
MSFT220930P001950002022-09-29 3:54PM EDT195.000.010.000.010.00-2171,040125.00%
MSFT220930P002000002022-09-29 3:36PM EDT200.000.010.000.010.00-6303,285109.38%
MSFT220930P002050002022-09-29 3:50PM EDT205.000.010.010.03-0.01-50.00%372,182109.38%
MSFT220930P002075002022-09-29 3:43PM EDT207.500.020.010.360.00-679684137.11%
MSFT220930P002100002022-09-29 3:53PM EDT210.000.020.020.04-0.01-33.33%7123,03797.66%
MSFT220930P002125002022-09-29 3:43PM EDT212.500.020.020.04-0.01-33.33%18096989.06%
MSFT220930P002150002022-09-29 3:56PM EDT215.000.030.020.05-0.03-50.00%8594,42882.42%
MSFT220930P002175002022-09-29 3:58PM EDT217.500.040.030.06-0.03-42.86%1,6018,19676.56%
MSFT220930P002200002022-09-29 3:59PM EDT220.000.070.040.06-0.01-12.50%1,0672,74368.75%
MSFT220930P002225002022-09-29 3:52PM EDT222.500.080.050.10-0.03-27.27%1,3121,55364.06%
MSFT220930P002250002022-09-29 3:59PM EDT225.000.140.120.15-0.04-22.22%1,9063,07160.74%
MSFT220930P002275002022-09-29 3:58PM EDT227.500.220.190.25-0.06-21.43%1,0411,86256.25%
MSFT220930P002300002022-09-29 3:59PM EDT230.000.430.390.53+0.04+10.26%3,7993,45355.47%
MSFT220930P002325002022-09-29 3:59PM EDT232.500.770.730.82+0.12+18.46%3,4512,00551.47%
MSFT220930P002350002022-09-29 3:59PM EDT235.001.391.311.47+0.35+33.65%9,7284,63651.20%
MSFT220930P002375002022-09-29 3:58PM EDT237.502.262.042.59+0.62+37.80%5,3555,82852.22%
MSFT220930P002400002022-09-29 3:59PM EDT240.003.803.554.05+1.33+53.85%2,9016,31652.39%
MSFT220930P002425002022-09-29 3:59PM EDT242.505.565.006.00+1.96+54.44%4172,65956.35%
MSFT220930P002450002022-09-29 3:58PM EDT245.007.456.708.30+2.45+49.00%4832,08164.89%
MSFT220930P002475002022-09-29 3:58PM EDT247.509.908.8511.05+3.15+46.67%1781,18685.60%
MSFT220930P002500002022-09-29 3:51PM EDT250.0012.2011.2512.60+3.64+42.52%5211,82154.49%
MSFT220930P002525002022-09-29 3:58PM EDT252.5014.8513.8015.10+4.25+40.09%11671563.09%
MSFT220930P002550002022-09-29 3:57PM EDT255.0017.5515.8517.60+4.21+31.56%1961,33771.29%
MSFT220930P002575002022-09-29 1:50PM EDT257.5022.0519.1020.35+6.15+38.68%30422100.49%
MSFT220930P002600002022-09-29 3:30PM EDT260.0022.3022.0023.20+3.75+20.22%1141,16487.11%
MSFT220930P002625002022-09-29 3:54PM EDT262.5025.1023.9526.00+3.75+17.56%39782152.54%
MSFT220930P002650002022-09-29 3:49PM EDT265.0027.5026.3529.00+4.67+20.46%261,043111.91%
MSFT220930P002675002022-09-27 3:16PM EDT267.5031.2529.0531.10-0.24-0.76%40105.08%
MSFT220930P002700002022-09-29 3:56PM EDT270.0032.4531.1534.00+3.45+11.90%25141112.11%
MSFT220930P002725002022-09-28 9:55AM EDT272.5036.7533.0535.950.00-110189.36%
MSFT220930P002750002022-09-28 3:40PM EDT275.0033.2535.5039.000.00-2105223.44%
MSFT220930P002775002022-09-26 1:20PM EDT277.5039.2538.5541.250.00-40222.17%
MSFT220930P002800002022-09-28 3:40PM EDT280.0044.6040.5544.15+6.79+17.96%19248.93%
MSFT220930P002825002022-09-28 3:53PM EDT282.5040.3643.0546.500.00-20251.86%
MSFT220930P002850002022-09-27 3:40PM EDT285.0049.6045.2549.500.00-14282.03%
MSFT220930P002875002022-09-26 10:32AM EDT287.5046.2548.0551.500.00-12269.92%
MSFT220930P002900002022-09-26 3:54PM EDT290.0050.5050.3054.200.00-330287.79%
MSFT220930P002950002022-09-22 2:50PM EDT295.0054.4555.5058.900.00-312290.92%
MSFT220930P003000002022-09-22 2:50PM EDT300.0059.4560.6063.950.00-10309.96%
MSFT220930P003050002022-09-22 2:52PM EDT305.0064.0065.5569.000.00-40328.61%
MSFT220930P003100002022-09-22 11:51AM EDT310.0068.9570.5574.250.00-30356.93%
MSFT220930P003150002022-09-27 12:02PM EDT315.0078.4575.3079.250.00-40372.46%
MSFT220930P003200002022-09-22 3:55PM EDT320.0078.8080.5584.150.00--0382.42%
MSFT220930P003250002022-09-26 11:05AM EDT325.0084.9585.6589.200.00-30399.71%
MSFT220930P003300002022-09-19 10:06AM EDT330.0086.2090.6594.200.00--0414.06%
MSFT220930P003350002022-08-26 3:59PM EDT335.0066.1496.0599.400.00-10300.78%
MSFT220930P003600002022-09-29 1:53PM EDT360.00124.80120.15124.25+4.45+3.70%50496.29%