Mercado abrirá em 4 h 43 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
446,34-2,03 (-0,45%)
No fechamento: 04:00PM EDT
447,68 +1,34 (+0,30%)
Pré-Abertura: 04:17AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
16 de agosto de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
217.990.00-21185.000.020.00-400
-----190.000.020.00-400
-----195.000.010.00-10
216.730.00-10200.000.020.00-50
181.250.00--30210.000.010.00-10
206.490.00-15220.000.040.00-100
-----230.000.040.00-20
199.480.00-10240.000.040.00-10
199.560.00-10250.000.040.00-20
172.190.00-100260.000.030.00-50
163.230.00-50265.00-----
170.930.00-10270.000.050.00-2900
155.350.00-10275.000.050.00-8100
148.530.00-50280.000.060.00-310
133.310.00-10285.000.200.00-10
158.420.00-10290.000.120.00-140
132.880.00--0295.000.120.00-10
145.000.00-50300.000.130.00-100
146.250.00-10305.000.140.00-10
139.900.00-260310.000.160.00-10
120.600.00-30315.000.190.00-40
129.180.00-10320.000.180.00-110
121.050.00-30325.000.230.00-30
120.770.00-10330.000.270.00-10
111.000.00-20335.000.300.00-130
110.700.00-80340.000.360.00-70
82.750.00-70345.000.430.00-40
102.130.00-20350.000.480.00-70
93.580.00-30355.000.580.00-30
91.500.00-50360.000.670.00-380
83.730.00-10365.000.780.00-70
80.110.00-80370.000.940.00-540
75.250.00-41,7930375.001.090.00-2,7660
71.190.00-80380.001.330.00-680
65.360.00-10385.001.550.00-1110
62.000.00-1610390.001.960.00-230
56.740.00-210395.002.230.00-180
53.030.00-3510400.002.750.00-3370
48.050.00-450405.003.450.00-660
44.400.00-610410.004.080.00-2180
40.150.00-410415.004.950.00-1760
36.100.00-51,4760420.006.020.00-3120
32.550.00-1530425.007.150.00-5860
28.790.00-4090430.008.600.00-2,7190
24.970.00-1630435.0010.200.00-1990
22.150.00-3240440.0012.070.00-950
19.450.00-1,2780445.0014.180.00-4730
16.700.00-2,0170450.0016.700.00-2390
14.420.00-1290455.0019.250.00-2310
12.310.00-5120460.0022.750.00-560
10.450.00-2,1420465.0025.500.00-150
8.700.00-3720470.0026.700.00-130
7.300.00-1680475.0032.300.00-10
6.050.00-6210480.0043.030.00-20
5.080.00-100485.0037.300.00-10
4.150.00-1050490.0041.500.00-10
3.500.00-50495.00-----
2.700.00-2940500.0053.990.00-200
2.160.00-830505.00-----
1.800.00-230510.0086.850.00-5100
1.430.00-90515.00-----
1.160.00-900520.0094.000.00-50
0.930.00-150525.00-----
0.770.00-330530.00117.610.00-500
0.620.00-100535.00-----
0.500.00-80540.00122.800.00--0
0.310.00-170550.00120.460.00--0
0.230.00-930560.00130.010.00-260
0.140.00-400580.00149.570.00-1460
0.110.00-320600.00157.340.00-20
0.030.00-3080620.00197.760.00-20