MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
20 de outubro de 2023
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
184.000.00-911125.000.02-0.01-33.33%556
185.950.00-1636130.000.040.00-878
-----135.000.090.00-812
196.100.00--1140.000.060.00-16833
-----145.000.080.00-528
-----150.000.080.00-1319
171.15-9.55-5.29%83155.000.070.00-6330
165.92-9.80-5.58%26160.000.10-0.01-9.09%1116
170.660.00-107165.000.220.00-2139
-----170.000.210.00-2127
94.350.00-12175.000.23-0.04-14.81%76180
140.990.00-12180.000.25+0.03+13.64%1491
155.710.00-42185.000.290.00-1488
127.620.00-1730190.000.330.00-5293
117.870.00-626195.000.42+0.06+16.67%1429
120.830.00-196200.000.42+0.02+5.00%1494
112.800.00-72135205.000.460.00-6476
103.200.00-227210.000.530.00-1558
96.930.00-117215.000.81+0.22+37.29%1,0852,555
103.460.00-341220.000.91+0.19+26.39%1071,479
103.52+14.62+16.45%193225.001.02+0.19+22.89%5013,061
108.820.00-1131230.000.990.00-131,695
82.800.00-2173235.001.43+0.33+30.00%2356
97.600.00-251240.001.61+0.36+28.80%5842
76.630.00-3128245.001.90+0.47+32.87%1901,455
83.75-5.45-6.11%1370250.002.10+0.42+25.00%152,396
80.00-2.09-2.55%1248255.002.52+0.63+33.33%59603
72.04-13.11-15.40%2226260.002.87+0.69+31.65%2341,789
75.620.00-1199265.003.25+0.70+27.45%4301,132
71.500.00-1200270.003.50+0.60+20.69%163,476
57.60-9.50-14.16%71,256275.004.30+0.90+26.47%60719
53.75-9.15-14.55%91,544280.004.75+1.01+27.01%931,377
48.95-9.16-15.76%17834285.005.60+1.20+27.27%182,704
44.75-9.05-16.82%18934290.006.25+1.30+26.26%161,318
41.73-8.37-16.71%10741295.007.30+1.56+27.18%551,037
37.30-8.83-19.14%791,782300.008.75+2.12+31.98%1,0342,904
36.01-6.14-14.57%4703305.0010.00+2.50+33.33%113375
30.13-7.94-20.86%391,678310.0011.36+2.71+31.33%20886
26.50-7.40-21.83%1731,112315.0013.00+2.87+28.33%108509
24.05-6.75-21.92%821,402320.0014.89+3.29+28.36%279841
21.10-6.65-23.96%561,615325.0017.30+3.94+29.49%1,598499
18.15-6.35-25.92%1111,929330.0018.88+3.48+22.60%190493
16.25-5.30-24.59%1562,045335.0021.85+4.85+28.53%641,141
13.48-5.02-27.14%4742,185340.0025.00+5.70+29.53%40345
11.37-4.73-29.38%101793345.0021.750.00-97656
9.57-4.41-31.55%2192,475350.0031.45+6.78+27.48%13727
8.06-3.80-32.04%951,307355.0034.59+8.36+31.87%16029
6.90-3.15-31.34%35534360.0039.00+7.80+25.00%107272
5.59-2.83-33.61%301,938365.0040.53+6.06+17.58%10409
4.48-2.67-37.34%1171,035370.0038.110.00-2023
3.75-2.11-36.01%26392375.0044.45+1.87+4.39%1143
3.30-1.50-31.25%431,143380.0046.650.00-67
2.62-1.38-34.50%21535385.0049.390.00-21
2.17-1.13-34.24%156816390.0066.65+7.77+13.20%520150
1.79-0.96-34.91%3687395.0059.340.00-20
1.45-0.84-36.68%286629400.0065.000.00-100
1.57-0.29-15.59%126175405.0071.620.00-40
1.00-1.10-52.38%118372410.0076.880.00-20
0.87-0.50-36.50%176415.0080.120.00-20
0.74-0.36-32.73%179391420.00108.150.00-1,1950
0.67-0.35-34.31%32425.00112.450.00--0
0.56-0.29-34.12%82210430.00100.700.00-10
0.980.00-221440.00122.560.00-60
0.890.00-12445.00-----
0.37-0.14-27.45%130199450.00131.980.00-80
0.580.00-19126455.00140.670.00--0
0.500.00-2224460.00148.450.00--0
0.470.00-217465.00-----
0.400.00-55470.00137.200.00--0
0.360.00-11475.00-----
0.340.00--2480.00-----
0.340.00-22485.00-----
0.220.00-679500.00-----