Mercado fechará em 4 h 43 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
259,58+2,75 (+1,07%)
No fechamento: 04:00PM EDT
259,78 +0,20 (+0,08%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
15 de julho de 2022
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
-----130.000.010.00-201,254
130.650.00--1135.000.010.00-1171
-----140.000.010.00-20855
116.600.00-12145.000.010.00-1583
113.600.00-114150.000.01-0.01-50.00%29888
121.550.00-11155.000.010.00-1613
96.90-5.05-4.95%118160.000.010.00-32896
79.350.00-12165.000.010.00-10772
83.860.00-2031170.000.02-0.02-50.00%10918
70.310.00-1151175.000.020.00-7081,369
78.830.00-648180.000.02-0.03-60.00%42,009
73.720.00-275185.000.050.00-50912
69.000.00-2184190.000.05-0.03-37.50%424857
58.100.00-358195.000.05-0.03-37.50%41,468
56.950.00-8569200.000.07-0.05-41.67%1423,411
51.75-0.05-0.10%146205.000.11-0.04-26.67%271,269
47.350.00-4639210.000.13-0.10-43.48%3,0306,442
42.55-0.35-0.82%14117215.000.20-0.08-28.57%44,191
46.330.00-11447220.000.28-0.08-22.22%633,331
34.06-1.29-3.65%2308225.000.38-0.14-26.92%1402,913
25.750.00--3227.500.45-0.23-33.82%37301
29.04-0.63-2.12%2229230.000.58-0.31-34.83%2946,148
28.900.00-14232.500.64-0.33-34.02%72582
25.15+4.60+22.38%91,160235.000.80-0.60-42.86%1,3353,468
20.10-1.95-8.84%158237.500.98-0.66-40.24%369998
20.73+1.53+7.97%102,143240.001.25-0.84-40.19%1,4544,987
16.40-0.40-2.38%2189242.501.47-1.03-41.20%299775
16.00+1.00+6.67%762,952245.001.87-1.15-38.08%7144,768
14.50+1.95+15.54%62194247.502.28-1.42-38.38%338917
11.95+0.70+6.22%1825,964250.002.80-1.61-36.51%1,8959,058
10.40+0.70+7.22%160406252.503.60-1.40-28.00%3551,041
9.00+1.50+20.00%1,25916,515255.004.20-1.65-28.21%1,86918,274
7.30+1.10+17.74%5861,207257.505.10-2.40-32.00%4501,422
5.86+0.91+18.38%1,53812,717260.006.20-2.41-27.99%3698,629
4.60+0.60+15.00%6913,286262.507.40-3.00-28.85%6891,793
3.55+0.50+16.39%1,47710,349265.008.90-3.20-26.45%8828,237
2.60+0.24+10.17%4911,945267.5010.55-2.60-19.77%613441
1.87+0.09+5.06%1,26915,330270.0012.30-1.80-12.77%5829,000
1.33-0.21-13.64%5313,420272.5017.47+0.97+5.88%9371
0.92-0.03-3.16%73015,067275.0016.50-2.83-14.64%638,923
0.41-0.12-22.64%70210,522280.0021.00-3.08-12.79%1433,983
0.20-0.13-39.39%36910,371285.0028.72+1.12+4.06%23,711
0.12-0.07-36.84%95011,456290.0031.70-3.05-8.78%133,741
0.07-0.05-41.67%516,501295.0036.650.00-92,300
0.05-0.04-44.44%12710,420300.0044.00+2.74+6.64%91,920
0.04-0.02-33.33%215,248305.0046.70-0.10-0.21%3258
0.03-0.02-40.00%255,082310.0051.120.00-5307
0.020.00-202,866315.0057.60+1.02+1.80%2410
0.01-0.02-66.67%1845,054320.0062.950.00-22849
0.020.00-102,350325.0066.100.00-3150
0.02-0.01-33.33%42,355330.0068.350.00-41
0.010.00-902,219335.0090.700.00-21
0.02+0.01+100.00%222,525340.0086.500.00-100
0.010.00-101,722345.0099.320.00-10
0.010.00-232,643350.00100.150.00-1500
0.010.00-61,147355.0083.250.00-100
0.010.00-11,159360.00105.380.00-11
0.010.00-2663365.0093.200.00-10
0.02+0.01+100.00%11,246370.00114.300.00-10
0.030.00-211,577375.00109.850.00-40
0.010.00-11,509380.00135.100.00-20
0.030.00-6504385.00118.300.00-30
0.010.00-2413390.0088.850.00-2428
0.010.00-351676395.00-----
0.010.00-65795400.0083.400.00-176
0.010.00-1539405.00148.250.00-80
0.010.00-169410.00154.350.00-100
0.010.00-14239415.00-----
0.010.00-1255420.0089.950.00--3
0.010.00-8452425.00103.100.00-815
0.050.00-40183430.00152.990.00-20
0.030.00-20358435.00132.000.00-12
0.010.00-11,116440.00143.900.00-10
0.050.00-594450.00-----
0.060.00-1311460.00-----
0.010.00-1309470.00-----
0.020.00-1229480.00-----
0.010.00-2117490.00-----
0.010.00-130500.00227.000.00-10
0.010.00-1399520.00186.250.00--0