Mercado abrirá em 9 h 20 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
440,37-3,15 (-0,71%)
No fechamento: 04:00PM EDT
441,48 +1,11 (+0,25%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
26 de julho de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
215.970.00-10220.000.340.00--2
225.920.00-30230.000.01+0.01--1
223.720.00--1240.00-----
-----250.000.010.00-66
189.050.00--1260.00-----
180.100.00--1270.00-----
164.360.00-44290.00-----
-----295.000.050.00-11
138.83-10.37-6.95%54300.000.350.00--1
150.410.00-11305.000.01-0.01-50.00%535
-----310.000.100.00-15
151.800.00-99315.00-----
134.220.00-11320.000.020.00-56
-----325.000.030.00-56
118.400.00--12330.000.020.00-10
119.190.00--1335.00-----
104.970.00--25340.000.020.00-240
118.920.00--2345.00-----
117.550.00-416350.000.100.00-218
86.06-13.57-13.62%113355.000.020.00-1130
96.500.00-316360.000.040.00-3947
73.87-3.38-4.38%234365.000.07+0.01+16.67%242
66.79-7.83-10.49%1537370.000.08+0.03+60.00%1691
65.600.00-111375.000.09-0.01-10.00%5090
62.610.00-148380.000.09-0.01-10.00%61546
54.00-15.88-22.72%17385.000.140.00-50491
48.15-3.27-6.36%362390.000.15+0.03+25.00%232498
45.80-4.23-8.45%17395.000.25+0.06+31.58%123854
41.15-3.85-8.56%11263400.000.29+0.06+26.09%512887
34.74-2.31-6.23%225405.000.35+0.05+16.67%225695
29.63-3.27-9.94%3152410.000.52+0.10+23.81%3371,768
25.65-1.57-5.77%6419415.000.66+0.03+4.76%3811,760
20.95-4.25-16.87%227132420.001.00+0.09+9.89%1,2401,178
16.51-4.54-21.57%255315425.001.80+0.53+41.73%2,0092,128
13.80-3.02-17.95%316753430.002.47+0.53+27.32%2,2121,583
11.45-3.20-21.84%274306432.503.55+1.10+44.90%1,235400
9.81-2.59-20.89%1,736560435.003.67+0.52+16.51%2,8844,639
8.05-2.55-24.06%4,345351437.505.00+1.10+28.21%972826
6.85-2.25-24.73%6,7571,489440.005.85+1.40+31.46%4,4006,202
5.60-1.75-23.81%2,8401,619442.507.15+1.45+25.44%698703
4.50-1.65-26.83%4,9502,039445.008.50+1.65+24.09%7711,225
3.40-1.50-30.61%2,2541,205447.5010.00+1.86+22.85%280756
2.62-1.32-33.50%6,6274,530450.0011.90+2.21+22.81%3731,966
2.08-1.17-36.00%1,4901,043452.5016.45+5.25+46.88%1131,480
1.60-0.87-35.22%3,2903,653455.0016.05+3.00+22.99%2022,264
1.30-0.64-32.99%8611,619457.5018.15+2.80+18.24%112690
0.94-0.46-32.86%2,1333,711460.0023.25+6.33+37.41%1971,277
0.64-0.49-43.36%851732462.5023.00+3.02+15.12%23110
0.51-0.31-37.80%1,6986,374465.0024.50+3.50+16.67%41540
0.38-0.29-43.28%7211,110467.5031.13+7.26+30.41%555
0.31-0.17-35.42%2,6095,681470.0032.77+4.17+14.58%2401
0.23-0.19-45.24%137257472.5035.15+15.29+76.99%3013
0.21-0.08-27.59%30812,762475.0037.65+13.15+53.67%8131
0.16-0.09-36.00%183298477.5030.10+30.10--0
0.13-0.07-35.00%4272,222480.0042.65+6.02+16.43%13122
0.12-0.05-29.41%32483482.5045.90+17.26+60.27%3011
0.13-0.03-18.75%332631485.0041.610.00-100
0.08-0.04-33.33%41263487.5048.85+23.67+94.00%11
0.09-0.03-25.00%116689490.0051.37+17.22+50.42%20
0.06-0.03-33.33%1321,065495.00-----
0.04-0.03-42.86%4082,118500.0059.82-0.43-0.71%125
0.03-0.07-70.00%43330505.0064.86-1.52-2.29%90
0.02-0.03-60.00%3235510.0069.80-3.68-5.01%60
0.02-0.01-33.33%4238515.00-----
0.02-0.01-33.33%22108520.00-----
0.01-0.02-66.67%74236525.0076.000.00-10
0.060.00-1134530.0075.340.00--0
0.050.00-352535.00-----