Mercado fechará em 3 h 33 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
447,67-6,29 (-1,39%)
A partir de 12:27PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
15 de novembro de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
258.350.00-254210.000.070.00-45172
-----220.000.100.00-450
194.100.00--10230.000.130.00-442
173.430.00-182240.000.140.00-162
195.500.00-12250.000.220.00-1075
209.300.00-15260.000.250.00-1049
182.560.00-311270.000.350.00-2076
169.150.00-225280.000.420.00-3102
175.000.00-321290.000.580.00-1622
160.870.00-1247300.000.610.00-1282
161.180.00-327305.000.66-0.30-31.25%8180
156.150.00-131310.000.670.00-12276
151.170.00-240315.000.780.00-2266
140.250.00-177320.001.000.00-2324
133.80+26.85+25.11%1435325.001.140.00-1384
128.600.00-466330.001.25+0.06+5.04%1959
126.800.00-239335.001.40+0.03+2.19%1516
121.930.00-182340.001.500.00-23338
117.560.00-166345.001.690.00-13461
109.95-2.15-1.92%7801350.002.03+0.16+8.56%2699
108.490.00-1150355.002.25+0.22+10.84%7652
97.40-6.15-5.94%4166360.002.45-0.04-1.61%15333
99.580.00-14157365.002.580.00-5833
92.150.00-1170370.003.25+0.31+10.54%2546
84.90-9.20-9.78%1166375.003.310.00-5589
83.060.00-2329380.004.12+0.17+4.30%21,559
80.870.00-499385.004.270.00-4878
75.610.00-5115390.005.40+0.40+8.00%1784
70.750.00-1167395.006.06+0.73+13.70%47611
66.73+0.57+0.86%10220400.006.90+0.35+5.34%51,022
64.790.00-2295405.007.370.00-11,918
55.84-1.86-3.22%21426410.008.95+0.58+6.93%61,944
54.420.00-5248415.0010.10+0.60+6.32%7532
51.250.00-1635420.0011.45+1.59+16.13%110970
47.300.00-3710425.0012.110.00-51,018
40.00-4.45-10.01%21,008430.0013.450.00-502997
39.590.00-3322435.0014.600.00-6422
34.26-2.41-6.57%16651440.0018.28+1.61+9.66%12525
31.23-3.57-10.26%12671445.0020.75+1.31+6.74%2698
28.55-2.40-7.75%76891450.0022.45+1.22+5.75%24202
25.94-3.16-10.86%45663455.0023.760.00-37149
23.38-3.42-12.76%114897460.0027.55+1.25+4.75%55457
21.40-2.05-8.74%161,675465.0028.800.00-19301
19.00-2.20-10.38%7830470.0030.350.00-1279
17.30-2.25-11.51%31,037475.0032.050.00-385
15.78-1.57-9.05%421,147480.0036.700.00-20136
14.27-1.06-6.91%2237485.0034.170.00-49
12.55-1.65-11.62%271,088490.0061.570.00-33
11.05-2.35-17.54%31,371495.0057.400.00-1313
9.80-2.62-21.10%312,555500.0043.900.00-5253
7.60-1.12-12.68%1220,712510.00-----
7.92-0.48-5.71%183515.00-----
5.98-0.97-13.96%5242,677520.0062.870.00-131
6.200.00-117525.00-----
5.450.00-24696530.00-----
4.25-0.56-11.64%479535.00-----
3.70-0.70-15.91%1653540.0078.730.00--0
4.050.00--3545.00-----
2.74-0.51-15.00%25416550.00-----
3.000.00--19555.00-----
2.17-0.51-19.03%2161560.00109.440.00--0
2.17-0.17-7.26%11565.00-----
1.90-0.03-1.55%1196570.00-----
1.750.00-4154580.00-----
1.350.00-10531585.00-----
0.97-0.23-19.17%220590.00-----
0.88-0.22-20.00%224595.00-----
0.79-0.14-15.05%2108600.00181.350.00-10
0.710.00-10610.00-----
0.54-0.30-35.71%226615.00-----
0.45-0.19-29.69%1780620.00-----
0.500.00-56630.00-----
0.37-0.01-2.63%1226640.00-----
0.320.00--6660.00-----
0.160.00--3670.00-----
0.190.00--1695.00-----