MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
16 de junho de 2023
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
222.290.00-118110.000.010.00-73,144
207.370.00-312115.000.010.00-125,609
188.000.00-67120.000.010.00-2010,941
192.600.00-1820125.000.010.00-22,267
184.190.00-111130.000.010.00-313,736
121.920.00-159135.000.010.00-42,061
173.700.00-3848140.000.010.00-52,140
160.450.00-3037145.000.010.00-914,083
181.830.00-2419150.000.010.00-305,575
178.90+15.50+9.49%5113155.000.010.00-22,183
172.100.00-154160.000.010.00-472,287
167.250.00-3171165.000.010.00-21,760
164.100.00-7172170.000.010.00-12,395
158.600.00-16925175.000.010.00-13,019
156.58+6.58+4.39%10241180.000.010.00-24,293
143.350.00-4244185.000.01-0.01-50.00%412,441
145.050.00-1231190.000.010.00-1146,092
114.880.00-19127195.000.020.00-23,020
135.58+2.05+1.54%121,479200.000.010.00-311,262
127.590.00-2178205.000.010.00-224,882
115.000.00-11462210.000.010.00-29,716
118.580.00-3438215.000.01-0.01-50.00%239,045
112.570.00-181,331220.000.01-0.01-50.00%2310,199
101.000.00-22,050225.000.010.00-328,208
104.74+4.98+4.99%11,898230.000.010.00-13111,699
100.90+3.20+3.28%56,054235.000.02-0.01-33.33%287,013
92.000.00-13,877240.000.01-0.02-66.67%1017,593
83.000.00-13,460245.000.02-0.02-50.00%47,311
86.20+3.07+3.69%2509,100250.000.03-0.01-25.00%1713,711
81.74+5.01+6.53%14,215255.000.03-0.02-40.00%815,584
75.29+1.49+2.02%108,088260.000.05-0.03-37.50%4211,110
72.10+4.30+6.34%244,943265.000.05-0.05-50.00%2066,293
66.50+3.25+5.14%537,554270.000.06-0.04-40.00%56712,333
61.20+2.05+3.47%388,358275.000.07-0.06-46.15%13714,542
56.09+2.72+5.10%868,127280.000.07-0.07-50.00%52615,860
50.55+2.49+5.18%247,731285.000.09-0.09-50.00%27214,653
46.30+3.99+9.43%11215,823290.000.12-0.12-50.00%48522,063
45.00+7.71+20.68%168292.500.14-0.11-44.00%34589
41.22+2.77+7.20%578,337295.000.16-0.14-46.67%2848,166
31.950.00-2357297.500.18-0.14-43.75%14909
36.43+3.38+10.23%26913,794300.000.21-0.18-46.15%6119,633
33.41+5.51+19.75%141302.500.24-0.23-48.94%531,450
31.24+2.13+7.32%13812,458305.000.29-0.26-47.27%39712,979
25.200.00-331,042307.500.35-0.29-45.31%921,095
26.37+2.27+9.42%21716,366310.000.40-0.37-48.05%1,0057,710
24.55+3.35+15.80%46290312.500.50-0.46-47.92%1601,690
21.75+2.33+12.00%32619,069315.000.63-0.57-47.50%7079,025
19.80+2.80+16.47%322,078317.500.80-0.67-45.58%4311,753
16.95+1.93+12.85%37615,155320.001.04-0.80-43.48%2,4185,596
15.10+2.05+15.71%4852,281322.501.31-0.97-42.54%4752,700
13.00+1.78+15.86%96813,983325.001.70-1.18-40.97%9863,857
10.95+1.65+17.74%4243,069327.502.21-1.44-39.45%4991,521
8.80+1.05+13.55%1,88215,706330.002.88-1.57-35.28%2,9093,551
7.15+0.85+13.49%6542,050332.503.66-1.84-33.45%827995
5.80+0.75+14.85%3,10410,817335.004.70-2.15-31.39%1,8071,503
4.60+0.65+16.46%1,6441,249337.505.93-2.32-28.12%590564
3.50+0.45+14.75%3,78611,909340.007.55-2.35-23.74%466705
2.56+0.18+7.56%543701342.509.15-2.45-21.12%221155
1.93+0.16+9.04%1,8034,043345.0010.88-3.82-25.99%6678
1.46+0.05+3.55%5601,414347.5012.30-4.45-26.57%7149
1.02-0.04-3.77%2,34615,777350.0014.55-3.14-17.75%41453
0.58-0.07-10.77%8623,595355.0020.34-3.31-14.00%5135
0.33-0.12-26.67%1,8473,296360.0025.70-3.01-10.48%47
0.24-0.05-17.24%6202,903365.0034.000.00-24
0.17-0.06-26.09%1006,313370.0038.050.00-1340
0.14-0.04-22.22%1362,116375.0050.500.00-40
0.11-0.04-26.67%713,043380.00100.600.00-10
0.09-0.05-35.71%342,724385.0098.000.00-300
0.08-0.02-20.00%382,309390.00142.680.00-20
0.08-0.02-20.00%102,003395.00158.650.00-20
0.06-0.01-14.29%1386,267400.0075.970.00-20
0.060.00-71,084405.00145.360.00-20
0.04-0.03-42.86%102,587410.00137.200.00-20
0.05-0.01-16.67%1,1982,578415.0098.850.00-30
0.03-0.01-25.00%121,560420.00146.840.00-20
0.02-0.01-33.33%622,502425.00189.470.00-490
0.02-0.02-50.00%15895430.00162.960.00-100
0.02-0.02-50.00%406,934435.00187.300.00-10
0.030.00-801,010440.00181.300.00-10
0.02-0.02-50.00%13,318450.00216.000.00-1390
0.020.00-262,381460.00154.400.00-360
0.02+0.01+100.00%11,671470.00156.200.00--0
0.030.00-11,189480.00251.270.00-400
0.010.00-2511,302490.00217.400.00-10
0.010.00-14,219500.00185.600.00-10
0.010.00-163,560520.00205.580.00-20