Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
317,01-2,52 (-0,79%)
No fechamento: 04:00PM EDT
316,81 -0,20 (-0,06%)
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
223.850.00-5791110.000.01-0.01-50.00%1005,254
120.930.00-1385115.000.010.00-141,671
205.500.00-17653120.000.010.00-21,121
204.990.00-21,645125.000.020.00-53,707
195.270.00-1021,099130.000.02-0.01-33.33%271,914
190.850.00-6797135.000.02-0.02-50.00%271,345
182.010.00-1666140.000.040.00-306,004
179.620.00-1579145.000.04-0.01-20.00%1004,386
175.000.00-21,068150.000.050.00-103,202
193.430.00-1580155.000.050.00-52,221
175.700.00-1765160.000.060.00-61,630
162.140.00-68605165.000.08+0.01+14.29%182,652
161.300.00-11,884170.000.100.00-22,815
157.010.00-1294175.000.12+0.01+9.09%17,239
155.620.00-4571180.000.150.00-65,751
141.690.00-2381185.000.170.00-14,400
145.880.00-4944190.000.210.00-57,343
136.860.00-3241195.000.250.00-258,750
121.40-2.73-2.20%12,463200.000.290.00-9811,026
127.790.00-1932205.000.39+0.06+18.18%414,256
121.300.00-21,768210.000.420.00-211,278
112.370.00-201,287215.000.500.00-3410,668
110.540.00-41,713220.000.63-0.02-3.08%527,891
106.800.00-11,737225.000.79+0.09+12.86%28,439
90.90-11.80-11.49%2967230.000.90+0.04+4.65%19,068
88.56-5.74-6.09%51,849235.001.16+0.22+23.40%1386,482
89.100.00-23,211240.001.37+0.24+21.24%1498,124
78.00-9.23-10.58%21,393245.001.62+0.12+8.00%1955,582
74.35-2.19-2.86%96,422250.002.04+0.19+10.27%5517,838
68.27-0.66-0.96%22,503255.002.36+0.33+16.26%138,676
64.81-3.89-5.66%73,166260.002.91+0.32+12.36%639,337
59.45-4.59-7.17%13,469265.002.740.00-86,765
58.74-1.81-2.99%15,994270.004.05+0.40+10.96%2410,570
52.65-1.86-3.41%53,319275.004.45+0.50+12.66%345,748
47.80-1.45-2.94%55,117280.005.70+0.45+8.57%597,491
45.55-1.28-2.73%23,455285.006.75+0.70+11.57%418,601
41.420.00-15,206290.007.87+0.80+11.32%1898,140
35.65-2.90-7.52%24,335295.008.37+0.90+12.05%704,698
31.98-2.10-6.16%7620,290300.0010.45+1.17+12.61%30814,953
29.25-2.40-7.58%377,214305.0012.00+0.73+6.48%2559,175
24.95-3.00-10.73%3946,079310.0013.87+1.37+10.96%1047,411
22.93-1.92-7.73%1102,982315.0016.10+1.70+11.81%804,741
19.40-2.05-9.56%4306,277320.0018.23+1.42+8.45%794,571
17.75-1.25-6.58%1084,825325.0020.26+0.85+4.38%1517,305
14.61-1.79-10.91%1,2048,942330.0022.65+0.66+3.00%2466,113
12.50-1.70-11.97%369,500335.0026.00+2.00+8.33%167,298
10.79-1.26-10.46%30120,748340.0030.00+2.05+7.33%1011,804
8.95-1.60-15.17%1094,797345.0030.50+1.60+5.54%51,487
7.60-1.14-13.04%77117,848350.0036.25+2.60+7.73%11,988
6.25-1.45-18.83%495,141355.0028.650.00-4808
5.18-1.42-21.52%11710,004360.0045.50+3.90+9.38%31,055
4.50-0.55-10.89%525,170365.0045.950.00-2511,039
3.80-0.60-13.64%718,363370.0041.680.00-201,605
3.00-0.64-17.58%9211,304375.0054.090.00-171,619
2.50-0.50-16.67%10815,048380.0057.090.00-29503
2.02-0.37-15.48%75,207385.0066.430.00-220
1.79-0.29-13.94%232,780390.0063.640.00-22
1.48-0.35-19.13%1621,476395.0074.400.00-21
1.22-0.24-16.44%11612,470400.0071.130.00-21
1.02-0.13-11.30%62,302405.0084.150.00-2,3200
0.84-0.31-26.96%294,326410.0087.700.00-20
0.73-0.02-2.67%111,695415.0088.600.00-40
0.61-0.10-14.08%62,594420.0091.820.00-80
0.54-0.05-8.47%404,626425.00101.850.00-10
0.45-0.08-15.09%41,407430.00102.030.00-50
0.450.00-121,762435.0098.350.00-3200
0.34-0.02-5.56%102,073440.0095.000.00-40
0.31+0.01+3.33%61926445.00111.700.00-2190
0.25-0.04-13.79%117,046450.00120.900.00-30
0.24-0.01-4.00%3710455.00120.200.00-1,1160
0.22-0.02-8.33%13,578460.00123.750.00-130
0.180.00-2535465.00120.040.00-20
0.170.00-171,269470.00131.380.00-500
0.13-0.04-23.53%8675475.00146.800.00-20
0.11-0.01-8.33%21,579480.00150.980.00-1440
0.110.00-200427485.00146.280.00-2200
0.110.00-10929490.00149.920.00-7080
0.090.00-1457495.00172.630.00-10
0.080.00-1233,123500.00178.150.00-72
0.070.00-437505.00182.660.00-10
0.050.00-100758510.00191.480.00-40
0.080.00-360393515.00187.100.00-20
0.040.00-4210,285520.00188.980.00-10
0.040.00-1184525.00196.670.00-7210
0.030.00-7662530.00200.950.00-1940
0.040.00-716474535.00202.660.00-400
0.03-0.01-25.00%1052,347540.00207.620.00-860