Mercado fechará em 4 h 5 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
17 de março de 2023
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
134.750.00-2175110.000.410.00-21,795
144.550.00-1379115.001.250.00-42,414
131.900.00-2363120.001.020.00-3453
133.35-3.80-2.77%2572125.000.790.00-31,436
121.150.00-482130.001.030.00-2543
115.650.00-13104135.001.210.00-4489
111.150.00-2273140.002.150.00-10454
115.950.00-2142145.002.040.00-100379
102.150.00-20199150.001.750.00-15582
107.750.00-445155.003.140.00-201384
94.650.00-152160.002.650.00-2597
110.100.00-280165.003.25+0.64+24.52%1351
91.95+1.30+1.43%151,770170.002.950.00-6901,449
86.050.00-296175.003.900.00-561,000
82.99-8.06-8.85%184180.004.85+0.25+5.43%11,227
88.000.00-20246185.005.250.00-541,452
76.830.00-2125190.005.500.00-3847
66.450.00-132195.006.75+0.15+2.27%3940
71.000.00-3412200.007.23-0.28-3.73%43,307
69.990.00-966205.008.550.00-403,387
64.250.00-22224210.009.850.00-6172,411
56.100.00-1226215.009.250.00-1881,169
53.13-1.07-1.97%11,186220.0011.28-0.47-4.00%52,433
49.750.00-1242225.0013.200.00-48763
50.290.00-1550230.0015.30+0.30+2.00%21,503
45.100.00-1504235.0016.00-0.30-1.84%61,200
39.700.00-251,198240.0018.970.00-393,711
35.140.00-1375245.0020.41+0.61+3.08%11,590
32.900.00-102987250.0021.30-1.20-5.33%163,117
31.40+0.90+2.95%5343255.0025.15+2.20+9.59%31,152
27.50-0.75-2.65%12961260.0025.80-1.05-3.91%161,594
25.37-0.31-1.21%17519265.0027.550.00-601,282
22.80+1.33+6.19%21,390270.0032.09-2.06-6.03%11,318
20.55-0.52-2.47%4832275.0032.750.00-1131,734
18.30-1.50-7.58%51,007280.0038.150.00-57844
17.210.00-14857285.0039.450.00-23849
14.70-0.05-0.34%20737290.0041.500.00-332,033
13.50+0.50+3.85%2711295.0045.040.00-1715
12.40+0.35+2.90%35,012300.0049.310.00-302,472
11.000.00-491,438305.0051.240.00-1507
9.55-0.05-0.52%12,400310.0058.350.00-11,821
7.580.00-11,371315.0056.070.00-1373
6.95+0.13+1.91%13,470320.0069.820.00-2422
6.900.00-281,156325.0069.970.00-142,090
5.84+0.09+1.57%121,408330.0068.100.00-2319
5.100.00-3311,586335.0078.43-8.39-9.66%1437
4.32+0.12+2.86%122,579340.0082.41-4.46-5.13%11,544
3.900.00-312,670345.0087.53-8.08-8.45%1988
3.30-0.10-2.94%12,230350.0090.460.00-15498
3.000.00-11,520355.0094.630.00-2502
2.400.00-8253,102360.00100.370.00-10713
2.250.00-311,192365.00102.360.00-2342
1.95+0.11+5.98%3988370.00117.080.00-183
1.670.00-11,016375.00124.800.00-50
1.850.00-13599380.00107.400.00-65
1.20+0.17+16.50%2536385.00141.250.00-1724
1.560.00-13,851390.00118.650.00-2118
0.770.00-1258395.00144.940.00-314
0.98+0.02+2.08%141,361400.00144.050.00-117
0.760.00-121,692405.00137.150.00-200
0.640.00-481,599410.00149.000.00-50
0.590.00-17611415.00153.680.00-12
0.650.00-3910420.00159.780.00-545
0.250.00-1572425.00161.150.00-1105
0.32-0.60-65.22%1934430.00157.030.00-652
0.690.00-3516435.00192.040.00-32
0.480.00-2474440.00179.350.00-24
0.450.00-62,639450.00195.050.00-82
0.250.00-1284460.00184.060.00--0
0.330.00-79357470.00210.350.00-40
0.400.00-10267480.00207.100.00-100
0.400.00-8716490.00-----
0.200.00-11,094500.00233.470.00-5111
0.18+0.05+38.46%32,730520.00230.940.00-141154