Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
259,62-1,03 (-0,40%)
No fechamento: 04:00PM EDT
261,90 +2,28 (+0,88%)
Pós-fechamento: 07:59PM 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
MSFT220527C001700002022-05-23 1:10PM EDT170.0089.8688.7091.650.00-53248.93%
MSFT220527C001750002022-05-16 11:36AM EDT175.0083.2082.5086.550.00--0301.56%
MSFT220527C001800002022-05-19 9:30AM EDT180.0074.2077.5081.850.00-33158.98%
MSFT220527C001850002022-05-23 10:02AM EDT185.0070.5072.5076.300.00-12258.06%
MSFT220527C001900002022-05-20 2:51PM EDT190.0059.2567.5071.500.00-21248.34%
MSFT220527C002000002022-05-16 12:00AM EDT200.0073.0057.5561.900.00--0126.95%
MSFT220527C002050002022-05-20 1:47PM EDT205.0045.2553.1056.300.00-22112.11%
MSFT220527C002100002022-05-23 10:03AM EDT210.0047.4047.5051.600.00-308186.67%
MSFT220527C002150002022-05-18 10:16AM EDT215.0043.8242.5046.35-3.28-6.96%11164.60%
MSFT220527C002200002022-05-23 10:09AM EDT220.0035.5037.5041.400.00-515150.59%
MSFT220527C002225002022-05-23 10:29AM EDT222.5035.0535.5038.600.00-15135.69%
MSFT220527C002250002022-05-23 12:29PM EDT225.0036.1233.3036.000.00-7763.67%
MSFT220527C002300002022-05-24 2:23PM EDT230.0028.7428.2030.75-1.68-5.52%60303105.23%
MSFT220527C002325002022-05-20 12:55PM EDT232.5018.3525.9028.550.00-11559.96%
MSFT220527C002350002022-05-24 2:25PM EDT235.0024.1523.7525.80+1.45+6.39%1944758.59%
MSFT220527C002375002022-05-24 12:14PM EDT237.5021.5021.3523.20-2.32-9.74%220953.32%
MSFT220527C002400002022-05-24 3:22PM EDT240.0019.9318.9521.05-0.27-1.34%3934557.67%
MSFT220527C002425002022-05-24 1:09PM EDT242.5014.9216.3518.90-4.20-21.97%659455.37%
MSFT220527C002450002022-05-24 3:40PM EDT245.0015.8013.9016.400.00-7517873.46%
MSFT220527C002475002022-05-24 3:44PM EDT247.5012.5011.8513.80-1.05-7.75%4245563.77%
MSFT220527C002500002022-05-24 3:54PM EDT250.0010.6510.4511.50-0.75-6.58%3051,21650.68%
MSFT220527C002525002022-05-24 3:53PM EDT252.508.658.459.45-0.95-9.90%3031,26855.32%
MSFT220527C002550002022-05-24 3:59PM EDT255.006.806.607.70-1.05-13.38%2,3672,62554.35%
MSFT220527C002575002022-05-24 3:59PM EDT257.505.455.155.60-0.65-10.66%4,2562,18047.71%
MSFT220527C002600002022-05-24 3:59PM EDT260.004.003.604.15-0.65-13.98%14,4015,83146.17%
MSFT220527C002625002022-05-24 3:59PM EDT262.502.702.522.87-0.63-18.92%4,9272,18543.97%
MSFT220527C002650002022-05-24 3:59PM EDT265.001.851.661.98-0.45-19.57%11,2434,51643.46%
MSFT220527C002675002022-05-24 3:59PM EDT267.501.041.031.27-0.41-28.28%4,1853,23542.46%
MSFT220527C002700002022-05-24 3:59PM EDT270.000.700.630.77-0.20-22.22%6,0185,78141.58%
MSFT220527C002725002022-05-24 3:59PM EDT272.500.350.240.48-0.16-31.37%1,9372,61041.80%
MSFT220527C002750002022-05-24 3:59PM EDT275.000.210.200.22-0.07-25.00%1,6685,24639.55%
MSFT220527C002775002022-05-24 3:51PM EDT277.500.130.040.15-0.02-13.33%1,0282,53741.21%
MSFT220527C002800002022-05-24 3:58PM EDT280.000.070.050.10-0.01-12.50%9883,50842.68%
MSFT220527C002825002022-05-24 3:54PM EDT282.500.040.000.050.00-20592842.19%
MSFT220527C002850002022-05-24 3:57PM EDT285.000.020.010.04-0.01-33.33%3952,40344.53%
MSFT220527C002875002022-05-24 11:37AM EDT287.500.020.010.030.00-127846.48%
MSFT220527C002900002022-05-24 3:57PM EDT290.000.040.010.02+0.03+300.00%672,61847.66%
MSFT220527C002925002022-05-24 9:47AM EDT292.500.010.000.47-0.01-50.00%12771.78%
MSFT220527C002950002022-05-24 3:37PM EDT295.000.010.000.020.00-141,98450.78%
MSFT220527C003000002022-05-24 12:25PM EDT300.000.010.000.010.00-171,94653.13%
MSFT220527C003050002022-05-24 2:08PM EDT305.000.010.000.020.00-122,29062.50%
MSFT220527C003100002022-05-24 11:28AM EDT310.000.020.000.010.00-21,44264.06%
MSFT220527C003150002022-05-24 12:55PM EDT315.000.010.000.010.00-41,14768.75%
MSFT220527C003200002022-05-24 12:55PM EDT320.000.010.000.080.00-858990.23%
MSFT220527C003250002022-05-20 10:03AM EDT325.000.020.000.010.00-330078.13%
MSFT220527C003300002022-05-24 9:39AM EDT330.000.030.000.01+0.02+200.00%130284.38%
MSFT220527C003350002022-05-20 12:15PM EDT335.000.010.000.010.00-221187.50%
MSFT220527C003400002022-05-19 9:46AM EDT340.000.020.000.020.00-17598.44%
MSFT220527C003450002022-05-23 12:01PM EDT345.000.010.000.030.00-3134107.81%
MSFT220527C003500002022-05-17 9:30AM EDT350.000.070.000.030.00-281112.50%
MSFT220527C003550002022-05-09 12:40PM EDT355.000.030.000.030.00-1034117.19%
MSFT220527C003600002022-05-06 2:33PM EDT360.000.040.000.030.00-49121.88%
MSFT220527C003650002022-05-09 10:45AM EDT365.000.040.000.010.00-1347115.63%
MSFT220527C003700002022-04-18 11:10AM EDT370.000.100.000.030.00--1131.25%
MSFT220527C003750002022-04-20 2:24PM EDT375.000.040.000.210.00--1164.84%
MSFT220527C004000002022-04-08 3:42PM EDT400.000.100.002.140.00-22263.57%
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 EDT160.000.010.000.020.00-1198175.00%
MSFT220527P001650002022-05-20 3:14PM EDT165.000.010.000.010.00-11156.25%
MSFT220527P001700002022-05-20 3:34PM EDT170.000.020.000.010.00-265129143.75%
MSFT220527P001750002022-05-20 3:20PM EDT175.000.010.000.570.00-42080210.16%
MSFT220527P001800002022-05-20 3:14PM EDT180.000.020.000.500.00-10680193.16%
MSFT220527P001850002022-05-23 1:07PM EDT185.000.010.000.010.00-172117118.75%
MSFT220527P001900002022-05-24 1:23PM EDT190.000.010.000.010.00-24386109.38%
MSFT220527P001950002022-05-23 3:51PM EDT195.000.020.000.010.00-20198100.00%
MSFT220527P002000002022-05-24 2:11PM EDT200.000.010.000.01-0.01-50.00%5222,42493.75%
MSFT220527P002050002022-05-24 3:36PM EDT205.000.010.010.02-0.01-50.00%25422793.75%
MSFT220527P002100002022-05-24 1:41PM EDT210.000.020.010.020.00-981284.38%
MSFT220527P002125002022-05-24 11:36AM EDT212.500.030.010.04+0.01+50.00%3512784.38%
MSFT220527P002150002022-05-24 3:38PM EDT215.000.010.010.04-0.03-75.00%581,16679.69%
MSFT220527P002175002022-05-24 2:36PM EDT217.500.030.020.05-0.02-40.00%1212378.52%
MSFT220527P002200002022-05-24 3:43PM EDT220.000.040.030.05-0.01-20.00%2281,21975.00%
MSFT220527P002225002022-05-24 3:23PM EDT222.500.040.010.15-0.04-50.00%1228576.95%
MSFT220527P002250002022-05-24 3:58PM EDT225.000.050.010.05-0.04-44.44%2441,61263.67%
MSFT220527P002275002022-05-24 3:59PM EDT227.500.070.010.07-0.04-36.36%4162,27161.33%
MSFT220527P002300002022-05-24 3:59PM EDT230.000.090.050.09-0.03-25.00%2,6614,10861.33%
MSFT220527P002325002022-05-24 3:51PM EDT232.500.120.100.35-0.03-20.00%27674068.16%
MSFT220527P002350002022-05-24 3:59PM EDT235.000.150.110.21-0.05-25.00%2,3321,98658.98%
MSFT220527P002375002022-05-24 3:58PM EDT237.500.220.150.45-0.03-12.00%5901,07160.55%
MSFT220527P002400002022-05-24 3:59PM EDT240.000.320.250.310.00-3,4143,75054.00%
MSFT220527P002425002022-05-24 3:59PM EDT242.500.450.340.55+0.02+4.65%2,3781,58753.66%
MSFT220527P002450002022-05-24 3:59PM EDT245.000.600.510.65-0.01-1.64%3,7693,41450.88%
MSFT220527P002475002022-05-24 3:59PM EDT247.500.900.770.95+0.08+9.76%2,8711,94151.66%
MSFT220527P002500002022-05-24 3:59PM EDT250.001.201.001.20+0.05+4.35%11,0013,53148.29%
MSFT220527P002525002022-05-24 3:59PM EDT252.501.601.501.720.00-5,1661,62147.44%
MSFT220527P002550002022-05-24 3:59PM EDT255.002.222.152.390.00-7,2892,19046.34%
MSFT220527P002575002022-05-24 3:59PM EDT257.503.202.753.40+0.20+6.67%3,3501,22746.83%
MSFT220527P002600002022-05-24 3:59PM EDT260.004.253.754.30+0.25+6.25%3,5352,27043.71%
MSFT220527P002625002022-05-24 3:59PM EDT262.505.454.955.70+0.07+1.30%73976143.43%
MSFT220527P002650002022-05-24 3:57PM EDT265.007.206.507.40+0.63+9.59%35790443.95%
MSFT220527P002675002022-05-24 3:31PM EDT267.509.257.859.90-0.20-2.12%4024352.49%
MSFT220527P002700002022-05-24 3:38PM EDT270.0010.169.9511.35-1.57-13.38%1541,03245.02%
MSFT220527P002725002022-05-24 2:24PM EDT272.5014.2012.4014.15+1.20+9.23%538356.69%
MSFT220527P002750002022-05-24 3:38PM EDT275.0014.5914.3016.90-1.42-8.87%341,45867.43%
MSFT220527P002775002022-05-24 3:21PM EDT277.5018.8616.7019.35+1.23+6.98%64173.14%
MSFT220527P002800002022-05-24 1:54PM EDT280.0021.0019.4021.50+0.50+2.44%5933172.90%
MSFT220527P002825002022-05-24 2:24PM EDT282.5023.9622.0024.20+2.36+10.93%851453.61%
MSFT220527P002850002022-05-24 3:54PM EDT285.0025.2124.5026.70-0.52-2.02%4181058.11%
MSFT220527P002875002022-05-20 3:28PM EDT287.5039.4926.2029.700.00-1051.95%
MSFT220527P002900002022-05-24 3:07PM EDT290.0031.4629.5031.70+0.67+2.18%206366.70%
MSFT220527P002925002022-05-23 2:02PM EDT292.5032.7531.6034.300.00-3059.38%
MSFT220527P002950002022-05-24 2:29PM EDT295.0036.5034.1037.15-1.55-4.07%8876.47%
MSFT220527P003000002022-05-24 9:58AM EDT300.0042.8838.4041.95+3.15+7.93%229126.22%
MSFT220527P003050002022-05-23 3:25PM EDT305.0045.6543.5547.500.00-5685.16%
MSFT220527P003100002022-05-20 1:52PM EDT310.0060.2748.5052.500.00-8489.84%
MSFT220527P003150002022-05-17 2:10PM EDT315.0051.0753.2057.500.00-300168.21%
MSFT220527P003200002022-05-16 3:17PM EDT320.0057.7558.2062.500.00-84177.73%
MSFT220527P003250002022-05-24 10:14AM EDT325.0070.9064.0067.45+2.50+3.65%70128.32%
MSFT220527P003300002022-05-23 10:31AM EDT330.0072.1568.4072.500.00-10108.59%
MSFT220527P003350002022-04-28 10:10AM EDT335.0076.6573.4077.500.00-10114.45%
MSFT220527P003400002022-04-18 12:02AM EDT340.0058.6572.6075.900.00--60.00%
MSFT220527P003450002022-05-19 2:07PM EDT345.0091.6383.4587.500.00-10130.47%
MSFT220527P003500002022-04-18 12:02AM EDT350.0067.9782.5085.350.00--140.00%
MSFT220527P003600002022-05-04 2:01PM EDT360.0076.0098.15102.500.00--0245.22%
MSFT220527P003700002022-05-19 1:55PM EDT370.00116.30108.15111.950.00--0243.65%
MSFT220527P004000002022-05-23 10:41AM EDT400.00140.25138.05142.500.00-60301.37%