Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
449,78+4,08 (+0,92%)
No fechamento: 04:00PM EDT
449,95 +0,17 (+0,04%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
19 de julho de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
256.790.00-210190.000.020.00-2107
-----195.000.010.00-1025
248.400.00-27200.000.010.00-1092
219.020.00-11210.000.010.00-10850
217.370.00-56220.000.010.00-1162
185.120.00-11230.000.020.00-2294
-----240.000.020.00-2185
199.22-2.78-1.38%2112250.000.030.00-11,709
188.85+3.97+2.15%119260.000.070.00-11,037
175.650.00-1299270.000.020.00-1320
174.39+6.05+3.59%1928275.000.01-0.02-66.67%2337
163.900.00-126280.000.020.00-55199
164.61+23.78+16.89%111285.000.030.00-1229
139.540.00-2348290.000.030.00-2299
154.73+20.28+15.08%2063295.000.04+0.03+300.00%2663
138.000.00-37182300.000.020.00-111,826
139.390.00-8164305.000.020.00-2170
138.860.00-1368310.000.030.00-9462
129.660.00-3114315.000.050.00-1187
130.39+1.64+1.27%263320.000.02-0.03-60.00%2521
119.330.00-276325.000.030.00-5655
120.59+7.04+6.20%2180330.000.03-0.02-40.00%1,365602
115.07+1.73+1.53%1132335.000.05-0.02-28.57%105644
110.60+5.39+5.12%5617340.000.060.00-311,540
103.050.00-2191345.000.06-0.04-40.00%1403,349
101.25+5.23+5.45%41178350.000.07-0.01-12.50%203,518
96.17+4.32+4.70%3155355.000.08-0.02-20.00%31858
90.73+6.28+7.44%40200360.000.08-0.04-33.33%552,370
81.440.00-7239365.000.09-0.05-35.71%43,230
79.25+2.85+3.73%24447370.000.12-0.04-25.00%662,688
76.20+5.75+8.16%25343375.000.14-0.04-22.22%2476,296
70.84+4.51+6.80%34,122380.000.15-0.07-31.82%11410,362
65.97+4.47+7.27%8656385.000.21-0.07-25.00%823,043
60.28+3.24+5.68%7961390.000.22-0.09-29.03%7345,533
56.19+3.99+7.64%111,180395.000.27-0.11-28.95%2544,858
51.55+3.95+8.30%305,598400.000.33-0.19-36.54%5496,243
47.03+4.93+11.71%222,832405.000.43-0.22-33.85%1804,434
42.23+4.81+12.85%1239,449410.000.53-0.40-43.01%4364,177
37.89+3.85+11.31%662,273415.000.70-0.52-42.62%4305,822
33.00+3.80+13.01%51422,732420.000.95-0.63-39.87%1,2079,836
28.47+3.35+13.34%1925,535425.001.35-0.88-39.46%5049,282
23.95+3.10+14.87%4857,980430.001.98-1.17-37.14%1,0627,489
19.87+2.74+16.00%3624,311435.002.70-1.70-38.64%4942,196
15.90+2.43+18.04%7137,773440.003.80-2.04-34.93%8352,275
12.65+1.95+18.22%9165,956445.005.55-2.35-29.75%5351,242
9.75+1.50+18.18%2,1899,962450.007.35-3.05-29.33%776907
7.03+0.98+16.20%38,0564,686455.0010.00-3.20-24.24%188107
5.00+0.68+15.74%12,24716,175460.0012.65-4.10-24.48%30215
3.40+0.31+10.03%1,1594,463465.0017.83-1.52-7.86%739
2.33+0.19+8.88%3,0035,559470.0022.04+0.42+1.94%513
1.58+0.22+16.18%7202,074475.0026.65-5.18-16.27%184
1.03+0.03+3.00%1,0194,681480.0032.340.00-40
0.700.00-1794,236485.00-----
0.46-0.03-6.12%1123,023490.0045.100.00-53
0.30-0.07-18.92%93313495.0046.25-7.21-13.49%10
0.22-0.02-8.33%1113,127500.0051.13-4.25-7.67%12
0.08-0.02-20.00%272,345520.0075.400.00-20
0.03-0.02-40.00%61688540.00-----
0.03-0.01-25.00%30813550.00127.900.00-10
0.020.00-1217560.00127.750.00--0
0.020.00-31,022570.00167.000.00--0
0.010.00-52,235580.00155.850.00-10
0.020.00-271,065600.00188.000.00-20