Mercado abrirá em 2 h 19 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
402,79-1,27 (-0,31%)
No fechamento: 04:00PM EST
401,00 -1,79 (-0,44%)
Pré-Abertura: 05:41AM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
15 de março de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
265.300.00-50140.000.010.00-10
177.300.00-107145.000.010.00-20
233.300.00-36150.000.010.00-30
-----155.000.010.00-200
220.780.00-111160.000.010.00-30
-----165.000.050.00-3634
237.050.00-10170.000.010.00-250
231.550.00-10175.000.030.00-401,273
185.550.00--1180.000.010.00-50
186.990.00-4343185.000.010.00-30
217.200.00-10190.000.010.00-300
134.300.00-218195.000.010.00-20
206.500.00-60200.000.010.00-40
195.050.00-20210.000.030.00-50
106.470.00-226215.000.010.00-30
184.810.00-60220.000.010.00-10
186.700.00-10225.000.010.00-10
190.830.00-40230.000.010.00-2070
174.500.00-60235.000.020.00-190
161.280.00-30240.000.010.00-280
160.600.00-420245.000.010.00-750
158.820.00-430250.000.010.00-300
152.900.00-10255.000.020.00-260
142.450.00-100260.000.020.00-1090
138.550.00-400265.000.020.00-1250
132.600.00-150270.000.030.00-40
132.100.00-10275.000.030.00-240
122.010.00-120280.000.040.00-560
121.240.00-140285.000.040.00-20
110.880.00-10290.000.050.00-140
112.400.00-380295.000.060.00-110
102.820.00-40300.000.070.00-1,2820
98.120.00-110305.000.090.00-140
92.860.00-100310.000.090.00-200
85.620.00-60315.000.130.00-710
80.660.00-120320.000.140.00-1340
79.200.00-160325.000.130.00-710
73.000.00-10330.000.160.00-3220
66.950.00-300335.000.200.00-920
62.100.00-420340.000.260.00-3220
56.750.00-90345.000.310.00-790
52.450.00-180350.000.350.00-1,2530
49.200.00-120355.000.480.00-4240
43.850.00-140360.000.600.00-3940
39.350.00-4140365.000.830.00-6570
34.650.00-690370.001.050.00-3,3550
29.900.00-720375.001.520.00-1,5750
26.750.00-620380.002.050.00-1,4300
22.000.00-2790385.002.570.00-1,3480
17.100.00-4120390.003.680.00-1,6490
13.450.00-4190395.005.000.00-1,0680
11.000.00-3,3280400.006.680.00-2,2110
8.050.00-1,6440405.009.500.00-6870
6.000.00-2,3230410.0012.950.00-2220
4.000.00-1,2770415.0016.150.00-2360
2.940.00-2,8540420.0021.000.00-1780
1.990.00-1,0200425.0025.180.00-20
1.360.00-1,7120430.0027.000.00-10
0.900.00-9130435.0033.220.00-10
0.630.00-1,2520440.0040.620.00-80
0.440.00-2490445.0037.350.00-20
0.320.00-1,9740450.0049.100.00-3800
0.230.00-1660455.0050.150.00-20
0.160.00-1890460.0059.100.00-3800
0.140.00-220465.0057.700.00-20
0.110.00-110470.0059.100.00-20
0.090.00-340475.0096.180.00-20
0.070.00-510480.0077.720.00-10
0.070.00-50485.00149.720.00-20
0.050.00-110490.00118.090.00-20
0.050.00-100495.00123.260.00-100
0.050.00-1470500.00100.490.00-10
0.040.00-50505.00130.790.00-10
0.030.00-30510.00178.230.00-20
0.050.00-50515.00140.630.00-20
0.020.00-880520.00120.350.00-10
0.020.00-4980525.00120.170.00-10
0.020.00-1000530.00130.350.00-10
0.020.00-3050535.00125.400.00-10
0.020.00-1240540.00132.200.00-30