Mercado fechará em 1 h 27 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
277,06+4,77 (+1,75%)
A partir de 02:33PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
21 de junho de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
158.330.00-21,107110.000.65-0.04-5.80%2694,717
156.840.00-1193115.000.76-0.11-12.64%8751,299
161.050.00-1156120.000.97-0.07-6.73%565,335
151.300.00-1329125.001.19-0.02-1.65%782,460
152.580.00-1192130.001.500.00-21,722
128.300.00-147135.001.750.00-20751
120.660.00-2289140.002.180.00-4161,640
121.750.00-2118145.002.660.00-232904
137.16+2.16+1.60%4413150.002.23-0.33-12.89%2161,476
128.500.00-1180155.002.72-0.22-7.48%2441,310
110.800.00-1139160.003.15-0.09-2.78%52,763
102.930.00-8166165.003.480.00-263,569
96.240.00-1111170.003.85-0.65-14.44%51,728
110.050.00-1237175.004.720.00-10566
105.300.00-1570180.004.90-0.70-12.50%2987
105.390.00-1963185.005.600.00-1,219516
101.000.00-2605190.005.95-1.31-18.04%5629
100.710.00-1202195.008.000.00-1588
95.00+2.00+2.15%3696200.007.30-0.20-2.67%13,971
89.950.00-16228205.008.250.00-101,632
85.950.00-51,834210.008.950.00-44,301
82.300.00-7987215.009.91-0.59-5.62%151,537
74.250.00-1473220.0010.96-0.44-3.86%32,835
73.500.00-1385225.0012.00+0.02+0.17%22,067
65.800.00-9847230.0012.85-2.90-18.41%12,408
69.500.00-1315235.0017.630.00-21,033
60.350.00-10736240.0016.27-2.33-12.53%51,735
64.15+6.92+12.09%2726245.0016.80-1.35-7.44%31,688
57.55+1.55+2.77%61,886250.0019.21+0.21+1.11%192,513
55.94-0.56-0.99%21,633255.0023.400.00-53723
51.60+0.60+1.18%1876260.0022.23-1.47-6.20%21,469
49.90+0.37+0.75%19912265.0024.500.00-11,212
46.84+2.19+4.90%602,510270.0026.20-1.10-4.03%21,146
44.00+4.30+10.83%331,385275.0029.00+0.70+2.47%531,432
41.29+1.29+3.23%122,745280.0030.05-0.85-2.75%212,012
38.96+0.69+1.80%4762285.0033.200.00-3266
36.10+0.31+0.87%82,009290.0034.990.00-2765
32.70+2.43+8.03%291,001295.0037.480.00-1368
30.80+2.30+8.07%652,848300.0039.40-0.95-2.35%22643
29.19+4.09+16.29%301,093305.0042.88-0.40-0.92%1268
25.60+0.03+0.12%4875310.0047.070.00-2816
24.48+6.48+36.00%5596315.0049.950.00-10223
23.00+2.15+10.31%81,575320.0065.750.00-2273
20.850.00-5946325.0060.000.00-2586
19.37-1.43-6.87%70640330.0077.380.00-643
18.00+0.50+2.86%13,330335.0065.500.00-2244
15.95+0.31+1.98%14855340.0092.450.00-10
14.85+0.44+3.05%2987345.0076.590.00-21
13.33+1.11+9.08%242,993350.0073.16-19.74-21.25%21
11.330.00-53128355.0084.000.00-20
11.58+1.22+11.78%4985360.0081.09-48.16-37.26%40
10.05+0.12+1.21%21,565365.00122.030.00-10
10.200.00-11,363370.00138.250.00-10
7.200.00-81,609375.00141.770.00-200
7.25-2.00-21.62%2562380.00130.870.00-22
7.150.00-502,172385.00168.580.00-80
6.80+0.80+13.33%3892390.00155.250.00-181
5.180.00-4747395.00160.120.00-100
5.50+1.00+22.22%95,222400.00159.410.00-21
5.20+0.40+8.33%1948405.00170.430.00-40
4.65+0.53+12.86%10484410.00175.250.00-20
3.360.00-484415.00180.110.00-20
3.90+0.15+4.00%5352420.00203.020.00-22
3.56+1.29+56.83%2739425.00190.220.00-60
3.050.00-1928430.00150.350.00-200
2.650.00-261435.00198.690.00-20
2.590.00-201,175440.00204.370.00-20
2.100.00-41300445.00209.300.00-10
2.20+0.08+3.77%41,130450.00214.500.00-20
2.02+0.09+4.66%167,498460.00194.000.00-33