Mercado fechará em 4 h 15 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
18 de novembro de 2022
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
-----125.000.380.00--1
-----130.000.43-0.06-12.24%181
-----135.001.340.00-121
-----140.000.750.00-5502
-----145.001.800.00-2333
117.300.00-27150.000.670.00-7562
-----155.001.100.00-263
119.980.00-1212160.001.15-0.02-1.71%1790
-----165.001.430.00-20772
87.340.00-4546170.001.78+0.13+7.88%1731
94.240.00-2948175.001.910.00-7456
78.640.00-526180.002.360.00-71793
72.750.00-13185.002.230.00-4794
79.140.00-12190.003.550.00-562,303
74.500.00-119195.004.000.00-21,380
57.560.00-184200.004.10-0.77-15.81%61,208
67.400.00-1130205.004.85-0.20-3.96%32,169
59.510.00-229210.005.500.00-11,010
45.100.00-52215.006.300.00-3604
46.350.00-1114220.007.91-0.34-4.12%61,883
39.970.00-299225.009.40+1.10+13.25%102,788
38.130.00-2236230.009.75-1.29-11.68%1051,524
35.99-6.51-15.32%1095235.0012.05+0.30+2.55%111,027
31.800.00-1172240.0012.85-1.10-7.89%90900
34.200.00-188245.0014.44-1.01-6.54%32600
25.35-0.42-1.63%1343250.0016.10-1.30-7.47%752,389
22.20-1.15-4.93%25452255.0018.22-1.12-5.79%721,118
19.85-1.15-5.48%1743260.0020.20-0.74-3.53%241,848
17.29-1.31-7.04%1532265.0024.54+0.24+0.99%2567
15.25+0.15+0.99%22,339270.0025.70+0.50+1.98%51,445
13.10+0.58+4.63%111,353275.0029.550.00-1954
10.90-0.95-8.02%402,038280.0031.90-0.50-1.54%21,260
9.45-0.44-4.45%22,764285.0035.20-0.75-2.09%4531
8.60+0.15+1.78%251,558290.0039.100.00-48494
6.50-0.90-12.16%11,123295.0037.600.00-14240
5.65-0.59-9.46%131,361300.0048.81+3.76+8.35%1391
4.90-0.05-1.01%52590305.0045.700.00-1421
4.020.00-30807310.0062.480.00-3175
2.92-0.58-16.57%281,593315.0071.670.00-2935
2.42-0.39-13.88%11,467320.0073.320.00-9230
2.320.00-11918325.0081.000.00-135
1.66-0.21-11.23%41,793330.0073.690.00-223
1.36-0.11-7.48%411,334335.0091.000.00-1041
1.21-0.09-6.92%1703340.0084.16+14.00+19.95%319
1.120.00-23941345.0081.950.00-415
0.900.00-13,496350.0086.420.00-109
0.790.00-2888355.0097.940.00-20
0.610.00-8486360.00101.850.00-10
0.490.00-1392365.00-----
0.400.00-2155370.0084.970.00-125
0.300.00-1638375.00100.500.00--0
0.310.00-289380.00-----
0.230.00-376385.00-----
0.190.00-36055390.00-----
0.220.00-20162395.00-----
0.170.00-24091400.00114.640.00-10
0.180.00-1015405.00-----
0.140.00-2341410.00124.210.00--0
0.180.00-2189415.00-----
0.120.00-200244420.00-----
0.080.00-200268425.00-----
0.050.00-3149430.00172.700.00--0
0.180.00-64229435.00-----
0.08-0.09-52.94%6312440.00-----
0.100.00-300146445.00-----
0.100.00-129450.00-----
0.300.00-15460.00173.930.00--0