Mercado fechará em 4 h 17 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
19 de agosto de 2022
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
-----125.000.020.00-1009
125.900.00-68130.000.040.00-1561
137.750.00--2135.000.070.00-1267
129.960.00-34140.000.06-0.01-14.29%1648
-----145.000.07-0.04-36.36%380252
107.800.00-313150.000.09-0.04-30.77%6751,320
91.600.00-510155.000.190.00-3398
143.540.00--22160.000.15-0.06-28.57%4639
86.500.00-126165.000.21-0.04-16.00%20920
85.600.00-189170.000.390.00-2803
72.220.00-1119175.000.33-0.09-21.43%40705
74.220.00-213180.000.56+0.05+9.80%4805
77.200.00-16185.000.800.00-1925
70.290.00-144190.000.77-0.03-3.75%541,959
55.950.00-128195.000.87-0.25-22.32%251,376
59.900.00-26127200.001.08-0.28-20.59%422,292
53.900.00-236205.001.30-0.43-24.86%692,121
58.170.00-2114210.001.66-0.44-20.95%2392,219
47.650.00-342215.002.07-0.55-20.99%1506,100
44.320.00-1083220.002.63-0.67-20.30%674,634
39.090.00-20168225.003.15-0.82-20.65%1072,227
31.00-3.84-11.02%41156230.004.00-1.00-20.00%1302,154
29.50+0.27+0.92%5417235.004.80-1.05-17.95%583,753
25.95+0.57+2.25%13547240.006.05-1.19-16.44%1325,727
21.58+0.21+0.98%191,285245.007.28-1.67-18.66%7893,821
18.69+1.11+6.31%1032,838250.009.00-1.55-14.69%2055,809
15.30+1.40+10.07%712,805255.0010.85-1.90-14.90%1224,723
12.55+1.21+10.67%4845,734260.0012.70-2.45-16.17%1484,979
10.00+0.99+10.99%2274,623265.0015.35-1.30-7.81%1013,720
7.80+0.80+11.43%5965,325270.0019.45-0.05-0.26%734,277
5.95+0.22+3.84%1,9094,082275.0021.30-2.05-8.78%502,649
4.40+0.08+1.85%9468,974280.0027.05-2.95-9.83%153,873
3.02+0.08+2.72%3465,640285.0029.52-1.38-4.47%141,913
2.23+0.08+3.72%23610,256290.0035.65+1.68+4.95%71,791
1.610.00-753,754295.0039.500.00-11,210
1.11-0.01-0.89%2637,646300.0041.77-1.16-2.70%361,449
0.74-0.01-1.33%1248,666305.0044.500.00-8848
0.53-0.02-3.64%4714,552310.0053.75-1.30-2.36%2441
0.36-0.02-5.26%1361,734315.0049.000.00-28368
0.26-0.01-3.70%993,229320.0064.92+3.90+6.39%1484
0.19-0.01-5.00%32,313325.0066.85-9.64-12.60%125
0.15-0.06-28.57%472,593330.0083.100.00-151
0.10-0.06-37.50%11,307335.0069.300.00-20
0.08-0.01-11.11%1714340.0091.030.00-23
0.06-0.01-14.29%3001,870345.0099.000.00-10
0.06+0.01+20.00%101,801350.00104.710.00-300
0.050.00-1651355.0058.250.00-7170
0.04+0.01+33.33%50739360.00112.000.00-10
0.030.00-3139365.0096.290.00-10
0.030.00-11,502370.00106.230.00-113
0.030.00-51,497375.0073.400.00-360
0.030.00-20469380.0090.520.00-59
0.020.00-55313385.0084.350.00-29
0.030.00-6582390.0089.710.00--0
0.090.00-63264395.00128.450.00--0
0.020.00-36628400.00140.050.00--0
0.030.00-61206410.00-----
0.040.00-60192420.00-----
0.030.00-30334430.00-----
0.090.00-42114440.00-----
0.010.00-1103450.00-----
0.050.00-361,359460.00171.800.00--0