Mercado fechará em 4 h 24 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
21 de outubro de 2022
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
135.100.00--1125.000.20-0.05-20.00%135
-----130.000.220.00-2125
114.300.00--1135.000.360.00-310
110.500.00-12140.000.35+0.07+25.00%2321
-----145.000.810.00-3076
100.950.00-17150.000.450.00-11,126
90.200.00-13155.000.530.00-1333
106.750.00-215160.000.870.00-6487
-----165.000.95+0.10+11.76%1487
97.250.00-257170.001.090.00-2561
85.470.00-43175.001.670.00-20698
80.55+12.25+17.94%192180.001.60-0.07-4.19%313369
77.800.00-2350185.001.96-0.18-8.41%772,321
60.100.00-4139190.002.09-0.58-21.72%921,438
60.850.00-5878195.002.71-0.24-8.14%112767
59.450.00-2109200.003.20-0.35-9.86%5847
59.200.00-252205.003.900.00-2910
52.230.00-294210.004.30-0.45-9.47%51,203
43.650.00-2328215.005.40+0.15+2.86%29879
48.120.00-188220.005.78-0.37-6.02%81,006
42.450.00-149225.006.95-0.45-6.08%28828
36.450.00-1144230.007.90-0.40-4.82%6857
33.90+1.65+5.12%1111235.009.86-0.69-6.54%202,138
29.61+0.02+0.07%2126240.0010.50-1.58-13.08%553,521
26.800.00-4220245.0012.20-0.49-3.86%391,329
23.12-1.28-5.25%2283250.0014.59-0.73-4.77%661,607
21.45+0.55+2.63%42600255.0015.95-0.63-3.80%220988
18.55+0.55+3.06%251962260.0018.00-1.10-5.76%531,430
15.90-0.55-3.34%50712265.0022.35-0.50-2.19%501,669
13.85+0.85+6.54%832,492270.0023.00-1.85-7.44%962,342
11.40+0.70+6.54%41958275.0027.80+0.21+0.76%151,939
9.50+0.77+8.82%1101,249280.0029.77-2.13-6.68%113,256
7.85+0.35+4.67%2241,122285.0032.50-1.95-5.66%7771
6.50+0.55+9.24%991,525290.0036.15-2.96-7.57%13482
5.20-0.11-2.07%13860295.0041.00+0.40+0.99%3501
3.80-0.27-6.63%692,192300.0046.38+1.88+4.22%1722
3.43+0.03+0.88%401,322305.0047.280.00-1404
2.65+0.12+4.74%482,128310.0055.00-2.34-4.08%2433
2.10-0.04-1.87%321,011315.0066.160.00-1247
1.58-0.10-5.95%44,439320.0062.070.00-10751
1.30+0.03+2.36%21,485325.0075.160.00-140
1.00-0.15-13.04%71,176330.0081.120.00-2461
0.77-0.01-1.28%1643335.0085.920.00-2294
0.60-0.01-1.64%11,180340.0095.000.00-130
0.50-0.28-35.90%2484345.0099.900.00-40
0.41-0.09-18.00%11,412350.0092.890.00-12
0.480.00-11,115355.0098.930.00-20
0.25-0.04-13.79%20863360.00114.230.00-10
0.220.00-1475365.0092.690.00-10
0.240.00-2810370.00-----
0.230.00-1810375.0076.750.00--4
0.210.00-1712380.0090.500.00--3
0.130.00-360325385.00-----
0.100.00-10193390.00-----
0.090.00-2107395.00-----
0.08-0.03-27.27%31,113400.00-----
0.090.00-2119410.00-----
0.060.00-1293420.00-----
0.150.00-10597430.00-----
0.060.00-5001,108440.00-----
0.050.00-220388450.00-----