Mercado abrirá em 9 h 59 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
280,57+2,91 (+1,05%)
No fechamento: 04:00PM EDT
280,94 +0,37 (+0,13%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
21 de abril de 2023
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
145.790.00-5459110.000.010.00-1963
162.70+7.50+4.83%16115.000.070.00-1241
159.530.00-2023120.000.040.00-1412
154.500.00-2093125.000.01-0.02-66.67%2335
138.100.00-23130.000.050.00-24719
116.350.00-1512135.000.210.00-20560
139.300.00-4168140.000.030.00-18665
115.950.00-2362145.000.040.00-1041,374
128.07+0.92+0.72%538150.000.010.00-381,555
119.200.00-15155.000.010.00-10650
118.300.00-134160.000.030.00-211,047
102.000.00-247165.000.03-0.03-50.00%382,534
102.360.00-166170.000.04+0.01+33.33%2865
75.300.00-765175.000.050.00-11,417
94.120.00-2115180.000.050.00-31,575
92.900.00-2130185.000.03-0.05-62.50%51,590
81.800.00-2095190.000.080.00-132,773
79.500.00-1229195.000.10+0.02+25.00%1286,091
79.400.00-4329200.000.11-0.07-38.89%399,456
71.000.00-1244205.000.15-0.08-34.78%1086,456
62.600.00-11140210.000.18-0.08-30.77%355,814
62.600.00-3118215.000.25-0.12-32.43%724,641
61.30+4.30+7.54%1397220.000.31-0.08-20.51%7510,203
55.65-0.48-0.86%67,845225.000.40-0.14-25.93%5321,295
51.50-0.68-1.30%23,304230.000.51-0.17-25.00%3209,187
45.73-0.27-0.59%52,474235.000.65-0.28-30.11%6927,610
41.90-0.34-0.80%2203,606240.000.84-0.20-19.23%3488,814
36.58+1.94+5.60%204,417245.001.11-0.25-18.38%1,2999,115
32.94+3.94+13.59%16314,723250.001.47-0.28-16.00%3,56724,955
30.10+30.10-632252.501.69+1.69-4211,223
28.15+2.15+8.27%835,319255.001.96-0.40-16.95%1,0768,995
25.85+25.85-3188257.502.33+2.33-1,301890
23.39+1.67+7.69%10016,187260.002.65-0.50-15.87%60814,652
21.75+21.75-23558262.503.22+3.22-137905
19.80+1.00+5.32%816,924265.003.57-0.46-11.41%1,0007,203
17.75+17.75-162443267.504.01+4.01-187782
16.20+1.56+10.66%63514,040270.004.68-0.62-11.70%1,7068,395
14.40+14.40-2546,901272.505.53+5.53-5387,082
12.52+1.21+10.70%1,28721,055275.006.30-0.95-13.10%9907,488
10.95+10.95-6731,555277.507.55+7.55-842980
9.63+1.43+17.44%3,92316,908280.008.07-1.18-12.76%1,3444,537
7.85+7.85-1,6801,100282.509.20+9.20-621254
7.00+0.85+13.82%5,23211,888285.0010.75-2.85-20.96%6751,480
5.84+5.84-1,1693,021287.5012.10+12.10-104167
4.86+0.80+19.70%1,59920,115290.0013.57-1.63-10.72%53577
3.94+3.94-503788292.5015.27+15.27-208
3.23+0.52+19.19%79924,936295.0017.95+0.40+2.28%13328
2.49+2.49-4631,402297.5019.85+19.85-80
2.07+0.32+18.29%2,43220,528300.0022.00-0.74-3.25%17137
1.56+1.56-304513302.5030.95+30.95--1
1.32+0.18+15.79%59532,900305.0028.100.00-1163
0.83+0.09+12.16%8934,192310.0030.750.00-25175
0.52+0.07+15.56%7828,605315.0036.200.00-11353
0.35+0.04+12.90%6041,867320.0040.850.00-19
0.22+0.01+4.76%7452,195325.0045.05-3.45-7.11%600
0.18-0.02-10.00%2042,556330.0050.00-2.90-5.48%900
0.14+0.01+7.69%223965335.0089.750.00-40
0.09-0.01-10.00%1222,898340.0075.480.00-240
0.090.00-351,120345.0091.830.00-300
0.07+0.03+75.00%21982350.0095.000.00-20
0.07+0.01+16.67%21609355.00110.550.00-20
0.06+0.01+20.00%3015,274360.00122.340.00-10
0.050.00-1553365.00107.480.00-20
0.02-0.02-50.00%13429370.00115.250.00-10
0.020.00-10695375.00119.400.00-20
0.020.00-1361380.00156.400.00-20
0.030.00-155800385.00112.550.00-20
0.03-0.02-40.00%89445390.00123.750.00-50
0.040.00-41,914395.00170.150.00--0
0.01-0.02-66.67%2467400.00132.900.00-900
0.010.00-1427410.00133.730.00-21
0.030.00-14316420.00143.750.00-20
0.03+0.02+200.00%2477430.00176.650.00-20