Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
315,75+2,11 (+0,67%)
No fechamento: 04:00PM EDT
315,96 +0,21 (+0,07%)
Pós-fechamento: 07:59PM EDT
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
210.20+2.48+1.19%11,123110.000.140.00-65,054
209.000.00-1194115.000.130.00-12,801
219.600.00-1158120.000.170.00-255,492
212.000.00-1344125.000.220.00-13,448
192.500.00-1494130.000.240.00-41,413
191.110.00-60118135.000.170.00-4874
208.650.00-2295140.000.300.00-22,014
181.820.00-55186145.000.400.00-3848
171.28-11.61-6.35%8416150.000.43+0.05+13.16%52,342
172.290.00-44269155.000.470.00-111,153
188.200.00-2427160.000.660.00-92,815
157.050.00-1178165.000.61+0.11+22.00%103,557
161.400.00-145257170.000.830.00-11,509
159.000.00-3213175.000.950.00-32812
145.740.00-11,775180.001.120.00-31,963
143.990.00-6917185.001.330.00-105803
158.700.00-10597190.001.35-0.22-14.01%2840
137.550.00-1239195.001.630.00-252,202
119.820.00-22,425200.001.63-0.26-13.76%15,408
138.400.00-1220205.002.140.00-3212,764
136.050.00-51,783210.002.23-0.27-10.80%2764,628
111.200.00-2959215.002.70-0.13-4.59%104,232
105.91+2.23+2.15%1405220.003.01-0.22-6.81%32,554
97.500.00-4276225.003.30-0.47-12.47%12,383
94.960.00-1803230.003.86-0.16-3.98%23,506
109.000.00-2264235.004.25-0.29-6.39%511,387
88.50+3.50+4.12%10760240.005.800.00-222,893
81.000.00-1722245.005.60-0.95-14.50%41,922
81.00+2.50+3.18%12,002250.006.30-0.20-3.08%87,794
78.200.00-11,717255.006.62-0.74-10.05%121,408
67.600.00-1943260.007.63-0.69-8.29%52,420
69.00+2.59+3.90%1902265.0010.150.00-61,967
64.35+2.35+3.79%52,347270.009.25-0.81-8.05%46,488
63.00+3.66+6.17%11,326275.0011.00-1.02-8.49%144,912
57.21+2.59+4.74%12,737280.0012.25-0.42-3.31%343,334
54.25+3.75+7.43%11,036285.0013.25-1.04-7.28%621,675
51.75+4.68+9.94%12,172290.0014.91-0.89-5.63%82,831
45.760.00-521,136295.0016.65-1.69-9.21%642,131
44.53+1.98+4.65%1852,850300.0017.75-1.00-5.33%45,392
40.80+2.67+7.00%631,101305.0019.90-0.90-4.33%1781,306
36.240.00-42,546310.0022.900.00-343,950
34.45+1.15+3.45%4710315.0023.53-1.50-5.99%15919
32.33+1.77+5.79%51,988320.0025.73-1.24-4.60%11,754
30.40+1.95+6.85%121,512325.0029.08-2.92-9.13%11,631
26.80+0.16+0.60%1182,380330.0030.08-2.12-6.58%292,208
24.80+0.60+2.48%663,914335.0037.450.00-81,660
22.85+1.14+5.25%133,507340.0035.23-3.82-9.78%42,309
20.83+0.68+3.37%12,190345.0038.98-2.17-5.27%1453
19.00+1.10+6.15%2505,436350.0044.280.00-32,845
17.15+1.45+9.24%1844,530355.0050.050.00-6812
15.40+0.40+2.67%436,243360.0051.270.00-3283
14.05+1.35+10.63%584,042365.0051.600.00-14520
11.840.00-291,263370.0062.000.00-13236
11.50+0.55+5.02%181,969375.0061.450.00-2292
10.00+0.36+3.73%82,606380.0063.40-3.60-5.37%4704
9.55+0.75+8.52%332,498385.0061.100.00-2183
8.60+0.50+6.17%11,532390.0073.58-3.50-4.54%1101
6.900.00-56781395.0083.350.00-2286
6.45+0.30+4.88%2159,391400.0088.160.00-15
5.85+0.50+9.35%1211,086405.0090.780.00-212
5.37+0.32+6.34%1042,573410.0095.750.00-1720
4.370.00-171,328415.00100.780.00-10
4.35+0.35+8.75%372,057420.0079.730.00-5201
4.100.00-31,583425.0082.440.00-120
3.35+0.08+2.45%13,149430.00110.810.00-10
2.750.00-221,150435.00112.150.00-2900
2.79+0.29+11.60%11,622440.00116.760.00-20
2.300.00-1429445.00112.070.00-20
2.20+0.14+6.80%51,636450.00120.180.00-20
2.05+0.19+10.22%6428455.00142.060.00-10
1.78+0.09+5.33%77,808460.00145.890.00-23
1.490.00-21,200465.00145.770.00-10
1.340.00-1763470.00142.090.00-20
1.230.00-1298475.00138.350.00-540
1.250.00-31,832480.00140.100.00-820
1.280.00-1289485.00149.420.00-580
0.920.00-6694490.00155.190.00-20
0.940.00-31,069495.00183.080.00-10
0.82+0.05+6.49%456,536500.00187.200.00-11
0.990.00-2458505.00164.680.00--0
0.650.00-1271510.00-----
0.600.00-1124515.00176.540.00--0
0.750.00-42188520.00208.260.00--0
0.700.00-16181525.00197.220.00--0
0.48-0.42-46.67%2278530.00-----
0.530.00-2305535.00-----
0.42-0.01-2.33%61,340540.00223.900.00-20