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
20 de janeiro de 2023
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
152.00-0.90-0.59%3124105.000.250.00-65,324
148.15-1.99-1.33%21,290110.000.32+0.03+10.34%32,264
141.690.00-497115.000.39-0.22-36.07%32,131
141.550.00-1525120.000.500.00-12,325
141.940.00-5110125.000.670.00-1102,480
115.100.00-3564130.000.770.00-201,931
124.670.00-2125135.000.860.00-4890
108.000.00-3154140.000.99+0.12+13.79%21,114
123.000.00-154145.001.530.00-16892
109.000.00-2778150.001.410.00-2210,935
107.550.00-1433155.001.320.00-52,005
107.800.00-11,971160.001.600.00-22,889
87.150.00-1710165.002.28-0.01-0.44%11,304
95.500.00-1324170.002.53-0.36-12.46%22,768
88.750.00-9152175.002.95-0.25-7.81%233,405
83.200.00-4748180.003.40-0.45-11.69%72,879
76.050.00-1390185.004.20-0.52-11.02%82,947
80.750.00-1276190.005.110.00-24,542
69.450.00-82287195.005.07-0.28-5.23%63,565
64.10-1.65-2.51%22,154200.005.80-0.17-2.85%179,380
60.75+0.37+0.61%6903205.007.050.00-511,905
56.50-0.09-0.16%71,436210.007.62-0.83-9.82%189,352
52.500.00-6948215.008.55-0.78-8.36%2303,785
48.45-2.94-5.72%12,904220.009.60-0.40-4.00%26,636
46.05+1.10+2.45%11,626225.0011.70+0.40+3.54%243,636
43.35+1.90+4.58%42,757230.0012.70-0.45-3.42%307,737
39.55+0.84+2.17%51,379235.0013.60-0.75-5.23%93,806
35.10+1.00+2.93%771,846240.0015.95-0.25-1.54%969,460
33.15-0.30-0.90%114,371245.0016.95-1.45-7.88%704,193
30.80+0.30+0.98%663,544250.0018.70-1.70-8.33%4410,062
27.93+0.50+1.82%382,298255.0022.27-0.33-1.46%114,954
24.80+0.30+1.22%923,363260.0023.35-1.50-6.04%1925,731
22.80+1.30+6.05%502,270265.0027.52+0.12+0.44%23,552
20.35+1.25+6.54%7910,483270.0028.20-2.05-6.78%687,153
18.15+1.30+7.72%784,164275.0031.45-1.85-5.56%317,965
16.00+0.70+4.58%1156,503280.0036.15+2.80+8.40%3894,626
13.88+0.73+5.55%344,061285.0039.44-1.46-3.57%255,110
12.30+0.40+3.36%1274,259290.0042.14-2.51-5.62%495,215
10.600.00-452,357295.0040.000.00-3152,929
9.18+0.68+8.00%6210,750300.0048.75-1.33-2.66%136,036
7.50-0.05-0.66%112,854305.0052.15+2.45+4.93%503,063
6.50-0.40-5.80%654,917310.0056.750.00-12,272
5.45-0.29-5.05%23,560315.0061.000.00-11,191
5.12+0.12+2.40%16212,907320.0058.450.00-22,280
4.10+0.19+4.86%227,624325.0070.700.00-3838
3.45+0.01+0.29%256,967330.0066.260.00-11,771
3.150.00-26,884335.0077.150.00-300853
2.45-0.05-2.00%210,603340.0098.000.00-30781
2.09-0.62-22.88%77,545345.00102.100.00-26456
1.90+0.05+2.70%23011,469350.0094.92+0.93+0.99%101,323
1.63+0.02+1.24%18,334355.0090.000.00-1111
1.33-0.08-5.67%627,290360.0096.000.00-491
1.160.00-31,307365.00122.650.00-85
0.98-0.07-6.67%110,512370.00125.350.00-452
0.80-0.16-16.67%5253,402375.00103.210.00-15
0.800.00-36,953380.00137.730.00-714
0.70-0.18-20.45%221,945385.0089.850.00-55166
0.600.00-12,573390.00131.650.00-47
0.540.00-22,496395.0082.370.00-286
0.41-0.04-8.89%157,050400.00133.510.00-122
0.460.00-11,053405.00109.110.00-1131
0.37-0.13-26.00%61,681410.00147.190.00-10
0.42+0.09+27.27%23,487415.00161.050.00-22
0.27-0.14-34.15%4022,002420.00164.800.00-20
0.310.00-21,132425.00164.310.00-84
0.22-0.09-29.03%600998430.00169.940.00-141
0.21-0.02-8.70%4022,326435.00175.360.00-42
0.19+0.02+11.76%6822,649440.00149.720.00-2165
0.11-0.07-38.89%4455,344450.00200.000.00-21
0.13-0.05-27.78%261902460.00171.140.00-56
0.11-0.06-35.29%242340470.00202.400.00-20
0.10-0.01-9.09%562643480.00185.210.00-11
0.08-0.03-27.27%406616490.00178.300.00-12
0.08-0.02-20.00%2611,938500.00244.80+10.05+4.28%10
0.07-0.01-12.50%565,784520.00249.500.00-20