Mercado fechará em 3 h 55 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
19 de janeiro de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
135.80-2.20-1.59%26125.002.85+0.07+2.52%354997
133.85+2.85+2.18%380130.003.020.00-551,736
132.350.00--1135.004.120.00-21,090
118.750.00-296140.003.750.00-14,044
130.530.00-1220145.004.60+0.10+2.22%2103,445
114.25-3.75-3.18%1595150.005.00+0.31+6.61%5861
127.600.00-314155.005.000.00-2415
111.800.00-11,161160.005.800.00-1533
102.950.00-2854165.006.270.00-1423
99.10-1.72-1.71%11,378170.007.500.00-301668
94.800.00-11107175.008.50+0.15+1.80%4727
96.920.00-690180.009.10+1.00+12.35%171,845
92.400.00-138185.0010.200.00-381,330
85.13-7.87-8.46%2104190.0011.35+0.15+1.34%1621,394
87.900.00-147195.0012.30-0.20-1.60%7485
76.80-0.20-0.26%11,023200.0014.250.00-694,210
74.000.00-19172205.0014.85-0.25-1.66%81,290
70.60-4.45-5.93%15411210.0016.200.00-23,589
69.510.00-1105215.0016.950.00-202,639
64.350.00-1325220.0018.600.00-1032,898
63.600.00-1185225.0020.100.00-391,212
57.050.00-1309230.0022.750.00-362,898
52.900.00-2171235.0023.450.00-22,744
54.000.00-29605240.0026.550.00-193,391
48.96-0.49-0.99%1180245.0025.800.00-2997
47.63-0.37-0.77%221,763250.0031.550.00-46,119
44.10-1.90-4.13%38158255.0032.800.00-113,174
42.45+0.25+0.59%20777260.0035.200.00-344,499
40.050.00-8407265.0038.85+1.30+3.46%22,265
36.45-2.70-6.90%101,508270.0040.60-0.61-1.48%62,185
35.70+1.34+3.90%7748275.0042.00+1.31+3.22%71,696
32.10-1.25-3.75%72,913280.0043.700.00-134,418
30.63+0.72+2.41%31776285.0050.85+1.35+2.73%60760
29.150.00-3121,983290.0053.25+1.50+2.90%121,379
25.99-0.61-2.29%1937295.0054.37+3.97+7.88%501,755
25.65+0.65+2.60%95,533300.0057.500.00-12,538
22.75-0.55-2.36%141,617305.0062.83+2.08+3.42%2159
21.60-0.45-2.04%63,050310.0067.28+4.51+7.18%11,036
20.700.00-51,567315.0070.100.00-5181
18.82-0.38-1.98%22,792320.0072.89-1.68-2.25%2666
17.20-1.25-6.78%11,511325.0080.050.00-2261
15.600.00-22,579330.0082.730.00-2684
14.90+0.75+5.30%43,134335.0087.60+0.50+0.57%2386
13.800.00-41,877340.0086.75-4.66-5.10%11,107
13.010.00-1672345.0095.820.00-5437
11.75-0.05-0.42%68,466350.0096.460.00-15,411
11.550.00-41,279355.00102.16+13.06+14.66%2142
11.00+0.20+1.85%5720360.00104.640.00-357
10.100.00-220579365.00113.520.00-114
9.24-0.06-0.65%11,379370.00115.90+5.64+5.12%1277
8.600.00-41,287375.00110.400.00-3040
7.730.00-221,930380.00123.38-2.05-1.63%3150
7.800.00-6483385.00138.530.00-151
6.930.00-11,016390.00135.320.00-141
7.050.00-4745395.00126.760.00-276
6.00+0.25+4.35%408,676400.00142.230.00-32,940
4.000.00-2304405.00152.180.00-210
5.300.00-2522410.00137.850.00-480
4.650.00-2146415.00129.200.00-619
4.09-0.04-0.97%1586420.00170.700.00-14
4.200.00-2371425.00165.700.00-40
3.420.00-14182430.00176.030.00-144
4.490.00-2466435.00145.250.00-611
3.45+0.01+0.29%1831440.00176.250.00-137
2.82-0.03-1.05%12,553450.00195.860.00-1411
2.46-0.06-2.38%221,430460.00192.760.00-23
2.15-0.09-4.02%141,816470.00201.780.00-903
2.060.00-34573480.00236.060.00-10
1.60-0.29-15.34%1473490.00231.300.00-21
1.200.00-43,555500.00245.750.00-22
1.14-0.06-5.00%526,797520.00262.100.00-50