Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
444,85+1,91 (+0,43%)
No fechamento: 04:00PM EDT
444,08 -0,77 (-0,17%)
Pós-fechamento: 07:45PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
20 de setembro de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
277.700.00-28160.000.020.00-21,830
277.000.00-146165.000.010.00-10528
248.400.00-222170.000.020.00-1236
222.970.00-110175.000.160.00-60140
271.200.00-89180.000.040.00-9265
270.890.00-1155185.000.040.00-2209
226.550.00-716190.000.020.00-59326
179.000.00--271195.000.020.00-32,479
256.190.00-221200.000.010.00-202,566
251.080.00-114205.000.050.00-122,993
245.050.00-136210.000.060.00-222,991
215.490.00-13215.000.020.00-501,899
235.870.00-348220.000.020.00-8191,043
119.600.00-12225.000.030.00-2239
227.320.00-315230.000.060.00-5081,103
156.100.00-12235.000.030.00-8426
172.350.00-55240.000.04-0.01-20.00%1394
154.800.00-133245.000.050.00-3765
210.950.00-62,375250.000.060.00-402,451
190.200.00-174255.000.050.00-3341
182.360.00-1175260.000.100.00-1880
180.390.00-443265.000.08-0.04-33.33%3480
176.390.00-181270.000.140.00-11,901
167.830.00-4189275.000.120.00-51,509
165.670.00-177280.000.150.00-1,0832,730
161.250.00-14896285.000.160.00-40446
150.900.00-2105290.000.190.00-1735
147.330.00-20182295.000.250.00-21,243
146.600.00-10387300.000.20-0.04-16.67%723,934
141.450.00-5112305.000.24-0.12-33.33%611,091
129.300.00-3587310.000.26-0.02-7.14%71,084
124.050.00-4188315.000.33-0.04-10.81%501,081
125.180.00-10656320.000.380.00-62,539
118.800.00-4233325.000.37-0.14-27.45%21,673
117.150.00-2219330.000.46-0.06-11.54%103,182
113.85-18.70-14.11%1315335.000.590.00-41,354
102.000.00-2593340.000.58-0.04-6.45%12,896
96.750.00-11,170345.000.61-0.11-15.28%252,460
97.050.00-91,285350.000.75-0.04-5.06%43,805
92.100.00-9376355.000.84-0.08-8.70%201,295
87.460.00-3537360.000.99-0.08-7.48%113,650
83.85+3.73+4.66%1825365.001.14-0.08-6.56%551,577
78.01+0.12+0.15%7958370.001.39-0.22-13.66%61,825
74.050.00-4594375.001.610.00-162,112
68.450.00-62,689380.001.83-0.07-3.68%1603,176
64.36+0.21+0.33%71,119385.002.18-0.05-2.24%892,019
60.38+1.18+1.99%9962390.002.66-0.03-1.12%1,6829,558
56.95+2.45+4.50%9679395.003.15+0.08+2.61%15117,415
50.95+0.35+0.69%92,331400.003.60-0.05-1.37%2524,720
47.10+0.55+1.18%131,272405.004.37+0.04+0.92%5311,270
42.60+1.05+2.53%151,226410.005.27-0.06-1.13%1342,143
39.68+1.23+3.20%22,441415.006.27-0.09-1.42%1711,667
34.46-0.24-0.69%73,622420.007.26-0.09-1.22%2233,130
31.30+0.43+1.39%1,0062,486425.008.80+0.01+0.11%1,1555,160
27.37+0.49+1.82%5519,284430.0010.40-0.20-1.89%1016,215
24.50+0.17+0.70%261,815435.0012.10-0.10-0.82%1702,955
21.71+1.01+4.88%1883,425440.0013.90-0.45-3.14%2392,346
18.20+0.20+1.11%4432,140445.0016.30-0.35-2.10%195858
16.00+0.40+2.56%4355,753450.0018.90-0.10-0.53%1702,303
13.60+0.10+0.74%1243,653455.0022.20+0.05+0.23%108934
12.00+0.60+5.26%2797,906460.0023.95-0.65-2.64%401,293
10.03+0.33+3.40%1892,105465.0027.60-0.75-2.65%13414
8.48+0.45+5.60%2024,413470.0029.35-2.30-7.27%3371
7.00+0.34+5.11%1662,243475.0039.100.00-362
5.80+0.20+3.57%1856,846480.0043.180.00-441
4.70+0.04+0.86%3033,092485.0044.000.00-278
3.90+0.05+1.30%6364,373490.0047.490.00-317
3.10-0.05-1.59%77478495.00-----
2.530.00-2765,480500.0053.05-3.19-5.67%10167
2.00+0.06+3.09%1011,473505.0043.580.00-18
1.66+0.07+4.40%934,249510.0073.650.00-513
1.27-0.03-2.31%651,125515.0069.480.00-40
1.03-0.05-4.63%931,117520.0055.160.00-350
0.91+0.06+7.06%7642525.0081.990.00-20
0.80+0.13+19.40%41,162530.0085.53-8.35-8.89%12
0.58+0.02+3.57%31,273535.0096.390.00-40
0.47-0.02-4.08%361,058540.00173.000.00-10
0.36+0.03+9.09%4107545.00-----
0.31+0.01+3.33%541,378550.00105.60-0.61-0.57%21
0.280.00-264555.00110.62-0.61-0.55%10
0.21-0.07-25.00%7540560.00130.120.00--0
0.160.00-35565.00-----
0.140.00-1578570.00146.540.00-10
0.13-0.02-13.33%312575.00-----
0.11+0.01+10.00%8255580.00156.560.00-10
0.270.00-180585.00-----
0.100.00-154590.00147.000.00--0
0.100.00-13595.00-----
0.04-0.03-42.86%201,163600.00157.650.00-40
0.070.00-56605.00-----
-----610.00165.990.00--0
0.040.00-31,380620.00197.820.00-20
0.010.00-1385640.00-----