Mercado fechará em 4 h 13 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
16 de junho de 2023
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
144.300.00-2107115.001.090.00-1552,651
142.300.00-2957120.001.030.00-31,318
123.650.00-294125.001.500.00-2314
117.990.00-160130.003.150.00-1775
170.150.00-264135.002.700.00-102482
119.250.00-146140.002.000.00-1557
130.500.00-628145.002.900.00-190472
104.850.00-193150.002.880.00-2443
109.150.00-131155.005.030.00-1518
94.750.00-3129160.004.320.00-100559
89.000.00-2168165.004.190.00-1416
84.550.00-18265170.004.200.00-20631
101.140.00-1258175.005.65+0.65+13.00%5570
87.95-0.05-0.06%1206180.006.30+0.55+9.57%61,171
72.800.00-3125185.007.05+0.05+0.71%4553
77.490.00-48189190.007.95+0.65+8.90%4830
69.100.00-1115195.008.90+1.22+15.89%4308
72.180.00-11,021200.009.90-0.45-4.35%144,504
74.940.00-1231205.0010.90+0.65+6.34%51,468
69.900.00-2302210.0012.10+0.10+0.83%72,079
66.770.00-1121215.0013.55+1.21+9.81%3349
57.350.00-1801220.0014.55-0.02-0.14%5492,191
61.050.00-1292225.0016.65-0.10-0.60%3729
51.350.00-19514230.0018.25+0.20+1.11%1684,660
44.450.00-141,064235.0019.20+0.45+2.40%41,156
41.800.00-151,377240.0021.85+0.80+3.80%7582,471
41.930.00-15826245.0023.85+2.05+9.40%1411,679
39.10+0.30+0.77%33,230250.0025.57+0.07+0.27%1423,160
36.45+2.45+7.21%113623255.0028.20+1.05+3.87%42,273
33.55+0.22+0.66%7807260.0030.55+1.10+3.74%23,269
30.350.00-7554265.0033.05+1.10+3.44%21,964
28.30+1.30+4.81%51,041270.0035.60-1.20-3.26%253,770
25.15-1.70-6.33%21,848275.0037.550.00-44,465
24.00+0.50+2.13%152,311280.0041.35+1.35+3.37%72,194
21.15-0.22-1.03%174804285.0043.150.00-41,711
20.17+1.47+7.86%521,147290.0043.150.00-22,598
18.200.00-9592295.0050.50+1.74+3.57%11,542
16.91+0.12+0.71%185,422300.0054.65+3.92+7.73%31,711
14.45-0.50-3.34%22,235305.0055.85+4.65+9.08%2691
13.80-1.05-7.07%34,154310.0054.650.00-2572
12.30+0.30+2.50%67942315.0066.00+7.75+13.30%23652
10.75+0.05+0.47%11,701320.0070.640.00-2857
9.70-1.50-13.39%11,127325.0068.900.00-20103
8.75-0.70-7.41%18,070330.0079.600.00-63,679
7.90-1.85-18.97%6965335.0073.850.00-4664
7.10-0.90-11.25%11,786340.0084.09-0.56-0.66%519601
6.76+0.11+1.65%51,218345.0084.910.00-2633
5.85+0.25+4.46%84,418350.0098.280.00-2881,268
5.10+0.05+0.99%11,381355.00112.350.00-200121
4.55-0.55-10.78%1999360.00107.530.00-180116
4.10-0.35-7.87%12,578365.0096.450.00-212
3.59-0.23-6.02%1,5525,718370.00115.870.00-17,645
3.35-0.25-6.94%1748375.00131.280.00-1645
2.010.00-31,942380.00125.880.00-22347
2.250.00-12,308385.00141.250.00-60103
3.100.00-541,744390.00146.050.00-39
2.180.00-1997395.00151.410.00-762
1.95-0.03-1.52%1,5525,659400.00143.300.00-24,481
1.520.00-6346405.00133.820.00-10
1.700.00-12,561410.00132.000.00-34
2.660.00-11,884415.00127.750.00-22
1.410.00-10394420.00176.230.00-54
0.80-0.83-50.92%11,797425.00181.100.00-111
1.520.00-2318430.00186.130.00-11
1.000.00-17,514435.00191.000.00-60012,222
1.070.00-4431440.00140.900.00-118
1.21+0.71+142.00%1711450.00195.740.00-117
0.690.00-1386460.00216.070.00-820
0.650.00-2579470.00-----
0.410.00-1175480.00207.410.00--0
0.30-0.20-40.00%3308490.00216.140.00--0
0.460.00-22,948500.00234.680.00-511
0.23-0.03-11.54%22,723520.00250.000.00-40