Mercado fechará em 3 h 32 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
453,73-0,97 (-0,21%)
A partir de 12:28PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
20 de dezembro de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
341.700.00-150125.000.020.00-12,896
281.440.00-113130.000.060.00-10458
286.750.00-11135.000.080.00-201,638
238.610.00-10140.000.040.00-11,969
197.000.00-23145.000.090.00-132,320
178.150.00-35150.000.050.00-11,573
220.000.00-19155.000.050.00-91,515
253.290.00-4454160.000.050.00-8916
197.000.00-16165.000.050.00-101,077
205.440.00-1113170.000.090.00-6321
292.850.00-2349175.000.070.00-5755
197.000.00-1164180.000.140.00-3951
190.760.00-10176185.000.120.00-31,108
244.590.00-2164190.000.110.00-3428
217.230.00-1081195.000.110.00-2394
228.060.00-2956200.000.090.00-21,048
225.950.00-18205.000.150.00-1520
252.700.00-1117210.000.140.00-4377
209.400.00-1063215.000.100.00-4376
196.620.00-1363220.000.150.00-5729
232.360.00-2095225.000.160.00-3792
227.530.00-16188230.000.160.00-1676
188.790.00-3589235.000.190.00-8671
189.750.00-4182240.000.310.00-1875
192.010.00-1212245.000.320.00-101,241
214.370.00-2151250.000.260.00-1815
206.400.00-25121255.000.290.00-1452
185.000.00-5298260.000.37+0.03+8.82%2474
202.530.00-5268265.000.360.00-80588
199.000.00-2279270.000.570.00-1364
194.500.00-2405275.000.450.00-41,870
180.740.00-1323280.000.560.00-8930
187.300.00-2270285.000.550.00-4579
184.770.00-1265290.000.74-0.01-1.33%10230
157.750.00-1110295.000.800.00-1666
167.430.00-1575300.000.95+0.02+2.15%11,772
156.650.00-2146305.000.840.00-3407
165.370.00-4236310.001.12+0.02+1.82%11,758
146.000.00-1232315.001.20+0.03+2.56%1406
147.250.00-2388320.001.32-0.07-5.04%2595
147.950.00-8499325.001.400.00-40676
133.640.00-8551330.001.850.00-21,319
129.730.00-7696335.001.940.00-2906
134.130.00-4308340.002.07-0.07-3.27%112,359
119.350.00-2413345.002.24-0.10-4.27%14749
113.350.00-41,415350.002.50-0.15-5.66%103,594
109.70-0.68-0.62%14767355.002.830.00-25637
106.050.00-321,310360.003.250.00-32,051
110.300.00-11,029365.004.000.00-1865,627
96.55-8.97-8.50%16938370.004.10-0.30-6.82%6900
92.00-0.35-0.38%1543375.004.75-0.23-4.62%3801,075
87.370.00-101,300380.005.15-0.25-4.63%31,422
90.750.00-1520385.005.670.00-1633
79.770.00-5649390.006.60+0.05+0.76%1765
74.980.00-2383395.007.250.00-101,671
69.40-0.76-1.08%21,681400.008.00-0.17-2.08%2212,275
66.330.00-10602405.008.85-0.39-4.22%21,871
63.610.00-82,160410.0010.00-0.08-0.79%102,038
59.25+0.48+0.82%1867415.0011.29+0.04+0.36%51,038
55.500.00-82,181420.0012.54+0.04+0.32%1310,964
51.20-0.95-1.82%11,160425.0013.900.00-113,649
48.16-0.74-1.51%11,940430.0016.20+0.15+0.93%52,855
45.46+0.13+0.29%2579435.0017.10-0.05-0.29%4965
41.00-2.00-4.65%23,510440.0018.85-0.03-0.16%51,172
38.05-1.57-3.96%26892445.0020.80-0.30-1.42%2599
36.05-1.25-3.35%1173,457450.0022.60-0.30-1.31%191,839
33.24-1.26-3.65%73842455.0025.10+0.30+1.21%10903
30.00-1.75-5.51%553,244460.0027.31+0.21+0.77%17306
25.38-1.47-5.47%162,592470.0032.700.00-380
23.20-0.80-3.33%281,004475.0035.500.00-541
21.50-0.70-3.15%21,807480.0039.90+3.83+10.62%227
20.510.00-4611485.0035.010.00-12
17.85-0.75-4.03%561,247490.0044.410.00-229
16.490.00-122,018495.0053.400.00-215
14.49-0.86-5.60%1,5783,821500.0045.200.00-238
12.90-0.57-4.23%11393505.0052.560.00-21
11.85-0.50-4.05%7706510.0055.200.00-11
11.320.00-4341515.0054.660.00-25
9.53-0.72-7.02%4670520.0064.050.00-510
8.60-0.07-0.81%21,032525.0073.500.00-11
8.270.00-11471530.00191.050.00-880
6.55-0.68-8.60%11,627535.00112.550.00-30
6.350.00-73,287540.0080.650.00-21
4.75-0.30-5.94%11566550.0090.150.00-11
3.80-0.48-11.21%1810560.00-----
3.03-0.27-8.18%31,136570.00174.150.00-20
2.800.00-26317580.00170.020.00-20
1.60-0.10-5.88%365,748600.00176.570.00-100
1.100.00-51804620.00196.590.00-30
0.69-0.10-12.66%3351640.00-----
0.590.00-12290660.00-----
0.400.00-53101680.00-----