Mercado fechará em 3 h 17 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
441,21+4,11 (+0,94%)
A partir de 12:43PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
18 de outubro de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
229.350.00-1317210.000.090.00-38269
-----220.000.070.00-40194
237.250.00-14230.000.160.00-320
208.490.00--2240.000.100.00-1056
191.100.00-220250.000.150.00-373
183.700.00-216260.000.200.00-6952
173.360.00-217270.000.230.00-1337
173.500.00-17280.000.360.00-362
143.620.00-117290.000.320.00-1175
140.070.00-240300.000.500.00-2788
143.150.00-164305.000.450.00-2496
138.790.00-8297310.000.59+0.20+51.28%1408
129.31-9.54-6.87%538315.000.690.00-144199
122.600.00-219320.000.810.00-11391
122.650.00-775325.000.75-0.10-11.76%5815
112.420.00-146330.000.950.00-4283
110.10+3.75+3.53%581335.001.110.00-2286
102.800.00-2188340.001.02-0.23-18.40%101,352
103.62-11.94-10.33%189345.001.400.00-1261
100.14+7.19+7.74%5135350.001.42-0.27-15.98%52,911
105.650.00-1171355.001.50-0.43-22.28%3654
86.13+1.80+2.13%1259360.001.91-0.13-6.37%2771,288
81.37+6.82+9.15%3176365.001.97-0.37-15.81%12800
75.430.00-4186370.002.27-0.62-21.45%12830
74.35+5.40+7.83%6284375.002.84-0.41-12.62%1741,427
67.88+0.38+0.56%10136380.003.24-0.41-11.23%19794
63.350.00-180385.003.40-0.80-19.05%251,064
59.79+2.19+3.74%2308390.004.05-1.00-19.80%311,213
52.730.00-1372395.004.37-1.38-24.00%53,093
50.20+2.15+4.47%7372400.005.90-0.45-7.09%232,154
48.15+2.57+5.64%1233405.006.80-0.86-11.23%422,251
43.50+1.30+3.08%1646410.007.80-1.00-11.36%303,922
40.50+3.42+9.22%1445415.009.20-1.00-9.80%24952
35.05+0.52+1.51%31597420.0010.50-1.08-9.33%172904
34.09+2.86+9.16%20685425.0012.10-1.85-13.26%1101,322
30.08+2.93+10.79%66928430.0013.60-2.30-14.45%451,818
26.70+2.30+9.43%14738435.0015.63-2.42-13.41%831,253
23.44+1.69+7.97%199877440.0017.94-2.57-12.53%1631,055
20.60+1.30+6.74%120793445.0020.20-2.95-12.74%26462
18.45+1.50+8.85%421,883450.0023.55-2.35-9.07%431,659
15.65+0.45+2.96%191,616455.0026.30-2.65-9.15%42763
13.90+0.82+6.27%748,711460.0029.38-2.71-8.45%15696
12.25+0.95+8.41%171,061465.0030.75-3.58-10.43%80353
10.58+0.78+7.96%221,281470.0035.40-3.20-8.29%2338
9.60+1.15+13.61%11,235475.0037.550.00-86282
7.52-0.04-0.53%242,053480.0041.11-4.58-10.02%6145
6.40-0.07-1.08%20623485.0045.00-6.03-11.82%255
5.46+0.07+1.30%2110,679490.0049.26-5.66-10.31%883
4.600.00-20592495.0057.250.00-8041
4.07+0.22+5.90%1632,254500.0052.400.00-1229
3.42+0.10+2.66%41,960505.0051.520.00-46
2.75-0.03-1.08%571,407510.0058.120.00-212
2.38-0.13-5.18%718515.00-----
1.97+0.01+0.51%591,083520.0067.540.00-20
1.71-0.11-6.04%250525.00-----
1.66+0.17+11.41%2819530.00-----
1.32+0.01+0.76%245535.00-----
1.050.00-10595540.0072.700.00-20
0.880.00-1434545.00-----
0.72-0.02-2.70%4531,147550.00-----
0.70+0.04+6.06%1439555.0099.220.00--0
0.57+0.02+3.64%1161560.00-----
0.550.00-16565.00-----
0.38-0.06-13.64%1528570.00-----
1.060.00--6575.00-----
0.34+0.03+9.68%105368580.00-----
0.600.00--6585.00-----
0.230.00-4253590.00123.150.00-30
0.540.00--2595.00-----
0.13-0.07-35.00%12626600.00147.540.00-40
0.400.00--2605.00-----
0.150.00-12615.00-----
0.09-0.02-18.18%9400620.00152.600.00-20
0.230.00--2625.00-----
0.050.00-50521640.00197.630.00--0
0.110.00--7645.00-----
0.120.00--16650.00-----
0.05-0.04-44.44%11660.00-----
0.010.00--5670.00-----
0.070.00--27700.00-----