Mercado fechará em 4 h 45 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
16 de setembro de 2022
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
177.410.00-18380.000.020.00-66,401
181.250.00-4285.000.010.00-60451
173.750.00-11590.000.010.00-2001,529
194.380.00-1495.000.02-0.02-50.00%60378
160.270.00-1162100.000.04+0.03+300.00%601,440
165.300.00-510105.000.03+0.01+50.00%60195
156.560.00-125110.000.05-0.02-28.57%981,002
141.450.00-24115.000.05-0.03-37.50%200179
136.70-5.80-4.07%1126120.000.050.00-11,137
119.000.00-358125.000.090.00-1261
136.570.00-2164130.000.100.00-21,803
122.000.00-12454135.000.160.00-1205
109.200.00-10565140.000.19+0.05+35.71%2769
99.310.00-7363145.000.22-0.04-15.38%3478
112.000.00-1589150.000.290.00-12,154
99.820.00-2745155.000.34+0.04+13.33%11,229
107.200.00-1783160.000.510.00-12,168
90.000.00-1748165.000.520.00-6745
87.92-1.43-1.60%1488170.000.600.00-2891,135
82.020.00-5825175.000.71-0.05-6.58%663,760
77.430.00-5688180.000.88-0.07-7.37%32,674
72.320.00-42,601185.001.140.00-113,111
65.660.00-1682190.001.28-0.29-18.47%151,274
64.750.00-2478195.001.810.00-1011,907
59.51-1.60-2.62%351,401200.001.90-0.41-17.75%2847,260
56.050.00-2118205.002.64-0.02-0.75%182,590
50.39-7.42-12.84%21,905210.002.78-0.47-14.46%595,701
46.000.00-4164215.003.35-0.55-14.10%193,360
41.86+2.14+5.39%61,249220.004.02-0.44-9.87%493,740
35.730.00-5114225.005.00-0.75-13.04%3594,186
36.570.00-2615230.005.80-0.95-14.07%1405,736
29.55-1.45-4.68%15186235.006.90-1.20-14.81%1162,980
27.50+0.85+3.19%41,443240.008.20-0.53-6.07%1015,189
24.53-0.17-0.69%15937245.009.60-0.75-7.25%1333,782
21.31+0.46+2.21%1134,990250.0011.30-1.60-12.40%6506,626
18.18+1.60+9.65%4023,026255.0013.35-1.75-11.59%2603,758
15.24+1.04+7.32%1723,459260.0015.60-0.65-4.00%7505,762
12.77+1.19+10.28%782,000265.0017.95-1.90-9.57%1523,807
10.50+0.59+5.95%2024,089270.0022.25+0.48+2.20%104,579
8.38+0.53+6.75%462,198275.0026.15+1.33+5.36%12,767
6.35+0.25+4.10%1198,731280.0027.18-1.47-5.13%55,821
5.08+0.33+6.95%913,084285.0030.350.00-85,112
3.91-0.09-2.25%4328,612290.0036.90+2.80+8.21%74,686
3.05+0.17+5.90%3015,201295.0040.70+0.50+1.24%13,130
2.21+0.02+0.91%8220,420300.0042.67-0.59-1.36%54,189
1.75+0.02+1.16%953,881305.0051.750.00-101,999
1.24-0.14-10.14%2665,661310.0053.78+0.08+0.15%92,070
0.94-0.07-6.93%374,519315.0050.620.00-12,136
0.71-0.10-12.35%176,508320.0063.73+4.85+8.24%11,466
0.54-0.02-3.57%62,220325.0068.50-0.55-0.80%122,581
0.43-0.03-6.52%27,256330.0073.48+3.83+5.50%101,281
0.420.00-72,666335.0080.000.00-2108
0.27-0.02-6.90%645,137340.0086.000.00-1277
0.23-0.12-34.29%481,899345.0081.200.00-121
0.20+0.02+11.11%23,692350.0092.79-3.51-3.64%390
0.180.00-11,447355.00100.120.00-39
0.15+0.02+15.38%54,332360.00114.710.00-12
0.170.00-11,601365.00106.000.00-210
0.09-0.01-10.00%11,561370.00105.690.00-114
0.080.00-12,011375.00110.500.00-24
0.120.00-21,711380.00105.770.00-180
0.100.00-15409385.0099.550.00-495
0.100.00-11,047390.0088.640.00-143
0.040.00-14918395.00133.000.00-20
0.050.00-813,699400.0094.340.00-1123
0.080.00-336575405.00104.750.00-389
0.040.00-71,005410.00144.000.00-26
0.050.00-33564415.0080.910.00-12065
0.030.00-2902420.00124.020.00-4159
0.050.00-1001,037425.00125.750.00-22
0.030.00-2001,300430.00129.500.00-246
0.010.00-802,700435.00133.650.00-1434
0.030.00-622,777440.00138.750.00-246123
0.030.00-13,129450.00148.270.00-2281
0.040.00-100927460.00132.600.00-12
0.030.00-220429470.00-----
0.030.00-2501,176480.00-----
0.020.00-12355490.00-----
0.010.00-31,665500.00201.750.00-10
0.050.00-22,428520.00221.000.00-23