Mercado abrirá em 8 h 51 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
18 de agosto de 2023
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
164.00+17.00+11.56%17115.000.11-0.02-15.38%1069
139.410.00--1120.000.160.00-1304
127.420.00-43125.000.200.00-4189
111.700.00--1130.000.25-0.15-37.50%346
-----135.000.260.00-189
140.910.00-22140.000.370.00-5490
108.100.00--1145.000.470.00-928
-----150.000.500.00-10216
120.500.00-12155.000.550.00-192
-----160.000.590.00-3457
109.550.00-12868165.000.750.00-8877
86.550.00--1170.000.920.00-10934
91.680.00--0175.001.06-0.10-8.62%4887
95.900.00-174180.001.26-0.17-11.89%1958
98.86+29.32+42.16%11185.001.660.00-1541,224
85.800.00-224190.001.690.00-9948
85.790.00-210195.001.860.00-151,051
85.680.00-440200.002.49+0.14+5.96%31,590
59.800.00-369205.003.050.00-8501
50.850.00-488210.003.05-0.50-14.08%51,139
68.250.00-222215.004.100.00-281,102
60.520.00-1776220.004.70+0.80+20.51%31,059
58.720.00-519225.004.250.00-35805
52.200.00-171230.005.70-0.50-8.06%132,069
51.470.00-1475235.006.60+0.95+16.81%311,121
48.360.00-6538240.007.99+1.44+21.98%2726
44.00-2.30-4.97%2349245.009.10+1.70+22.97%51,437
41.52+2.39+6.11%1854250.009.85-0.55-5.29%16840
39.63+2.71+7.34%11,077255.0011.15-0.55-4.70%51,027
34.50+0.50+1.47%111,877260.0011.90-1.40-10.53%371,090
31.65-0.41-1.28%43,865265.0014.20-0.25-1.73%482,236
28.96+1.62+5.93%92,745270.0015.20-0.70-4.40%881,601
25.20+0.20+0.80%1838275.0017.40-0.45-2.52%29531
22.10+0.90+4.25%191,201280.0019.20-0.80-4.00%24924
20.85+1.20+6.11%50751285.0022.40+0.50+2.28%14157
17.61+0.71+4.20%501,259290.0024.30+0.15+0.62%72296
15.58+0.73+4.92%26899295.0027.30+1.13+4.32%1151
13.65+0.80+6.23%3111,782300.0031.31+1.21+4.02%5178
12.00+1.10+10.09%119512305.0038.950.00-215
10.05+0.55+5.79%882,265310.0042.720.00-24
8.10+0.45+5.88%106728315.0040.150.00-43
7.05+0.29+4.29%2481,004320.0059.650.00-100
6.10+0.45+7.96%111,515325.0074.220.00-10
4.84+0.24+5.22%4306330.0051.54+51.54--1
3.95+0.20+5.33%33271335.0064.65+64.65--1
3.35+0.15+4.69%39470340.0059.80+59.80--1
3.00+0.33+12.36%32573345.00-----
2.40+0.09+3.90%41239350.00-----
1.60-0.03-1.84%3463360.0080.900.00-10
1.070.00-126714370.00-----
0.85+0.30+54.55%8409380.00-----
0.55-0.02-3.51%11,477390.00141.990.00--0
0.41+0.01+2.50%5748400.00-----
0.28-0.02-6.67%4498410.00161.800.00--0
0.25+0.25-7221420.00-----