Mercado fechará em 4 h 48 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
447,83+2,13 (+0,48%)
A partir de 11:11AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
28 de junho de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
194.300.00-33220.00-----
184.640.00--3230.00-----
206.400.00-2011240.000.020.00-11
197.540.00-15250.00-----
182.070.00-11260.00-----
-----265.000.030.00-11
-----280.000.020.00-22
-----295.000.090.00-12
148.31+1.97+1.35%241300.000.020.00-1114
-----305.000.020.00-59
-----310.000.010.00-112
131.680.00-55315.000.010.00-24
125.340.00-19320.000.020.00-411
92.790.00-63325.000.040.00-1263
115.620.00-1515330.000.010.00-10548
106.850.00--1335.000.030.00-14114
75.430.00-11340.000.010.00-719
-----345.000.010.00-12283
92.470.00-11350.000.020.00-1772
88.500.00-58355.000.020.00-1815
87.44+4.30+5.17%23360.000.01-0.01-50.00%17166
80.210.00-14365.000.020.00-63443
78.54+4.99+6.78%121370.000.02-0.01-33.33%1599
70.290.00-13375.000.02-0.01-33.33%1341,075
68.32-1.42-2.04%750380.000.06+0.02+50.00%11,177
60.080.00-230385.000.05-0.01-16.67%11760
57.20+0.89+1.58%118390.000.05-0.01-16.67%1431,204
52.96+2.36+4.66%1221395.000.07-0.01-12.50%121,490
47.74+3.70+8.40%14386400.000.07-0.02-22.22%1451,604
-----402.500.110.00-47214
40.400.00-2120405.000.08-0.04-33.33%121,625
42.05+2.09+5.23%12407.500.10-0.07-41.18%50194
38.07+2.17+6.04%11327410.000.11-0.04-26.67%161,164
35.34+3.09+9.58%1245412.500.12-0.06-31.58%3115
32.94+1.36+4.31%224421415.000.14-0.05-25.00%60997
30.96+3.27+11.81%2372417.500.16-0.05-22.73%361,166
27.96+2.96+11.84%91,160420.000.20-0.06-23.08%3582,204
25.95+2.45+10.43%2455422.500.24-0.08-25.00%541,341
22.80+1.20+5.56%23915425.000.31-0.13-29.55%3401,331
20.39+3.24+18.89%1264427.500.35-0.18-33.96%229645
17.87+0.99+5.86%13952430.000.46-0.21-31.34%4761,618
15.45+0.72+4.89%16212432.500.65-0.25-27.78%2911,052
13.32+0.79+6.30%921,739435.000.91-0.35-28.00%4701,364
10.75+0.21+1.99%15629437.501.24-0.46-27.06%4181,049
8.98+0.38+4.26%4543,120440.001.80-0.53-23.35%6451,855
7.45+0.70+10.37%3492,015442.502.39-0.86-26.46%3441,052
5.55+0.15+2.78%1,3685,352445.003.30-0.95-22.35%1,1541,394
4.12-0.08-1.90%1,8102,234447.504.50-0.84-15.76%6961,275
3.00-0.10-3.21%3,8064,910450.005.80-0.95-14.07%564437
2.14-0.17-7.36%1,1291,310452.50-----
1.52-0.18-10.71%1,6261,831455.008.90-1.50-14.42%11489
1.03-0.11-9.65%4831,010457.50-----
0.70-0.05-6.67%2,4003,363460.0011.10-4.20-27.45%825
0.47-0.10-17.54%161366462.50-----
0.31-0.13-29.55%2711,406465.0019.550.00-21
0.20-0.08-28.57%124314467.50-----
0.17-0.04-19.05%1,0002,032470.0029.950.00--1
0.08-0.04-30.77%581,039475.0033.400.00--0
0.04-0.03-42.86%161718480.0035.700.00-286
0.03-0.02-40.00%551,010485.00-----
0.050.00-54289490.0047.010.00-10
0.03-0.01-25.00%1140495.0052.190.00-20
0.040.00-25795500.00-----
0.050.00-18305505.00-----
0.010.00-16212510.00-----
0.020.00-394515.00-----
0.060.00-4252520.0078.400.00-20
0.020.00-1057525.00-----