Mercado fechará em 5 h 2 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
439,06-4,46 (-1,01%)
A partir de 10:58AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
19 de julho de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
263.430.00-119190.000.020.00-2107
-----195.000.010.00-1025
241.94-21.18-8.05%37200.000.010.00-192
219.020.00-11210.000.010.00-10850
234.690.00-17220.000.010.00-10152
219.100.00-23230.000.020.00-2294
204.100.00-22240.000.010.00-2183
199.350.00-130250.000.020.00-11,709
195.600.00-721260.000.070.00-11,037
171.920.00-572270.000.010.00-2320
190.130.00-112275.000.010.00-1337
164.000.00-1824280.000.020.00-10189
168.850.00-112285.000.010.00-3229
149.630.00-232290.000.030.00-2299
152.600.00-278295.000.010.00-1662
139.62-9.61-6.44%1183300.000.010.00-44,104
144.000.00-1163305.000.010.00-1168
132.00-1.92-1.43%1330310.000.020.00-2463
125.830.00-344315.000.010.00-1183
121.310.00-261320.000.010.00-12504
117.510.00-360325.000.010.00-3701
118.000.00-175330.000.010.00-31,601
105.900.00-1114335.000.020.00-1678
105.090.00-27567340.000.010.00-12,281
95.750.00-13170345.000.050.00-343,284
94.24-0.51-0.54%3134350.000.010.00-803,835
86.00+0.59+0.69%2149355.000.010.00-2886
84.26-0.64-0.75%3150360.000.010.00-9242,825
75.830.00-16127365.000.020.00-33,389
68.64-5.51-7.43%2390370.000.020.00-202,803
64.68-1.99-2.98%1321375.000.03+0.02+200.00%17,203
61.900.00-123,353380.000.020.00-489,945
58.540.00-16538385.000.01-0.01-33.33%113,415
54.650.00-31906390.000.02-0.01-33.33%674,609
45.42-0.89-1.92%111,093395.000.040.00-574,624
37.19-4.31-10.38%145,385400.000.050.00-2436,662
34.47-1.92-5.28%262,695405.000.070.00-1256,620
28.68-6.10-17.54%108,184410.000.05-0.03-37.50%1414,248
26.82-2.18-7.52%101,963415.000.08-0.01-11.11%666,531
20.30-3.72-15.49%876,460420.000.18+0.05+38.46%15110,644
21.650.00-2250422.500.24+0.08+50.00%96584
12.40-6.10-32.97%284,980425.000.36+0.17+73.91%26510,208
11.00-5.63-33.85%3659427.500.59+0.31+100.00%2891,079
8.20-6.30-43.45%1887,309430.000.90+0.51+115.91%4,31312,141
7.10-5.03-41.47%6376432.501.56+1.07+218.37%3,1121,707
4.45-5.05-53.16%7323,613435.002.06+1.21+131.52%5,9195,107
2.80-4.35-59.26%1,404126437.503.45+2.12+165.62%4,0522,091
1.92-3.83-66.61%6,5106,812440.004.55+2.61+127.94%8,8505,931
1.18-3.02-73.30%4,6551,408442.506.70+3.90+141.82%1,3593,024
0.66-2.17-77.22%7,9526,587445.008.40+4.40+110.00%7173,548
0.37-1.58-79.80%3,1611,837447.5011.03+5.58+102.39%1962,222
0.22-0.97-81.51%6,5049,871450.0013.39+6.11+83.93%4965,423
0.15-0.64-81.01%8282,775452.5015.75+6.47+67.82%1502,802
0.09-0.36-80.00%1,85240,268455.0017.80+6.22+53.71%4444,055
0.06-0.26-81.25%6364,474457.5019.92+5.42+37.38%952,537
0.04-0.16-80.00%3,03720,471460.0023.31+6.78+41.02%4513,752
0.03-0.09-75.00%2,39912,926462.5024.16+4.35+21.96%241,053
0.03-0.07-70.00%54018,945465.0026.00+4.50+20.93%8381
0.03-0.04-57.14%29916,930467.5023.220.00-36343
0.02-0.03-50.00%16527,439470.0030.35+3.41+12.66%625
0.02-0.03-60.00%382,432472.5029.970.00-15
0.02-0.02-50.00%597,744475.0030.550.00-2927
0.02-0.01-25.00%181,499477.5033.500.00-7559
0.02-0.01-33.33%2515,848480.0037.200.00-130140
0.01-0.01-50.00%1251,259482.5042.75+14.87+53.34%11
0.01-0.01-50.00%3216,776485.0040.770.00-60
0.01-0.01-50.00%13,205487.5033.000.00-50
0.010.00-303,916490.0045.710.00-63
0.010.00-21,247492.50-----
0.02+0.01-42,344495.0050.760.00-90
0.030.00-174,096500.0057.200.00-331
0.010.00-1854505.0051.760.00-60
0.010.00-41151510.0059.500.00-30
0.010.00-124234515.00-----
0.020.00-12,323520.0067.470.00-1000
0.040.00-27525.00-----
0.010.00-717530.00-----
0.030.00-11535.00-----
0.030.00-1744540.0081.150.00-10
0.020.00-9825550.00127.900.00-10
0.010.00-1217560.00127.750.00--0
0.020.00-1131,067570.00167.000.00--0
0.030.00-12,239580.00127.450.00-10
0.010.00-21,158600.00150.050.00-10