Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
415,50+1,86 (+0,45%)
No fechamento: 04:00PM EST
414,42 -1,08 (-0,26%)
Pós-fechamento: 08:00PM EST
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
300.240.00-11,131110.000.010.00-105,318
216.350.00-1193115.000.010.00-82,812
287.500.00-2157120.000.020.00-15,475
282.590.00-4343125.000.020.00-13,445
269.610.00-1494130.000.010.00-71,321
272.500.00-28104135.000.010.00-5812
267.500.00-14273140.000.020.00-12,095
261.130.00-2187145.000.010.00-1830
266.070.00-1417150.000.030.00-102,566
253.550.00-14260155.000.010.00-11,069
248.110.00-70361160.000.010.00-1014,136
242.230.00-29156165.000.070.00-43,668
240.000.00-1258170.000.010.00-101,552
232.390.00-2218175.000.040.00-1807
219.800.00-51,775180.000.060.00-12,665
228.960.00-2906185.000.030.00-61,283
225.950.00-20596190.000.040.00-30860
227.380.00-1239195.000.050.00-22,376
214.270.00-22,413200.000.060.00-406,427
214.430.00-30247205.000.060.00-22,458
202.720.00-31,766210.000.080.00-94,984
200.91+14.18+7.59%51,003215.000.100.00-102,295
190.570.00-1398220.000.110.00-52,481
184.770.00-10277225.000.120.00-3003,363
172.800.00-3734230.000.180.00-242,931
181.35+5.68+3.23%5309235.000.150.00-11,442
174.450.00-1636240.000.210.00-52,815
174.13+7.13+4.27%1749245.000.210.00-12,176
166.52+0.67+0.40%21,890250.000.26+0.01+4.00%15,653
164.65+3.57+2.22%21,707255.000.310.00-21,531
159.32+3.52+2.26%2860260.000.30-0.05-14.29%13,141
148.480.00-5914265.000.390.00-231,934
140.500.00-72,286270.000.43-0.01-2.27%210,165
144.61+8.39+6.16%21,289275.000.520.00-26,185
129.800.00-72,432280.000.56+0.04+7.69%1004,529
135.20+6.46+5.02%41,063285.000.570.00-21,544
120.900.00-22,058290.000.760.00-213,889
120.500.00-21,114295.000.820.00-822,296
120.72+6.12+5.34%32,665300.000.86+0.01+1.18%258,402
109.650.00-11,241305.000.96-0.12-11.11%12,334
102.970.00-22,543310.001.08-0.02-1.82%1544,532
105.79+4.06+3.99%14725315.001.220.00-31,040
101.44+6.64+7.00%151,875320.001.40-0.04-2.78%244,528
94.65+2.65+2.88%21,410325.001.55-0.09-5.49%222,437
90.35+6.84+8.19%822,250330.001.77-0.23-11.50%13,675
87.23+5.63+6.90%53,729335.002.00-0.31-13.42%296,634
82.34+5.09+6.59%13,283340.002.29-0.25-9.84%423,571
71.050.00-851,843345.002.59-0.24-8.48%92,172
73.60+5.25+7.68%195,556350.002.96-0.01-0.34%6009,812
67.250.00-474,390355.003.65-0.10-2.67%4463,772
64.65+7.00+12.14%1475,065360.003.81-0.49-11.40%8084,712
60.37+5.42+9.86%183,977365.004.40-1.04-19.12%5782,571
55.50+4.00+7.77%81,666370.005.00-0.59-10.55%1292,345
51.65+4.26+8.99%324,447375.006.20-0.30-4.62%282,968
47.15+4.40+10.29%352,834380.006.68-0.62-8.49%502,853
42.30-0.22-0.52%332,731385.007.70-0.40-4.94%2733,187
39.93+0.80+2.04%194,482390.008.87-0.75-7.80%702,563
36.00+3.80+11.80%191,220395.0010.35-0.77-6.92%794,040
33.00+2.68+8.84%37913,509400.0011.70-0.80-6.40%802,876
29.85+1.35+4.74%901,879405.0013.43-0.69-4.89%612,889
26.70+0.84+3.25%2393,866410.0015.44-0.61-3.80%1982,617
23.97+1.17+5.13%1703,156415.0017.50-1.60-8.38%1081,947
21.25+1.01+4.99%2554,481420.0020.02-0.88-4.21%2011,514
18.95+1.15+6.46%1583,596425.0022.50-5.38-19.30%391,418
16.67+0.92+5.84%584,830430.0025.64-3.51-12.04%10110
14.65+2.60+21.58%1,5135,286435.0031.700.00-148
12.70+1.53+13.70%1934,617440.0031.85-6.50-16.95%398
11.11+1.16+11.66%541,138445.0039.660.00-144
9.60+0.55+6.08%2487,961450.0044.940.00-3154
8.39+1.79+27.12%50615455.0042.82-5.98-12.25%1130
7.10+0.50+7.58%1078,654460.0054.450.00-464
6.11+0.46+8.14%1361,759465.0056.410.00-178
5.22+0.97+22.82%651,392470.0056.22-1.28-2.23%22
4.05+0.82+25.39%14873475.0075.640.00-10
3.75+1.12+42.59%132,154480.0067.950.00-60
3.15+0.63+25.00%53888485.0067.900.00-30
2.68+0.77+40.31%211,016490.0074.09-15.26-17.08%50
2.05+0.39+23.49%25,507495.0098.600.00-10
1.89+0.12+6.78%615,349500.0083.89-8.64-9.34%51
1.45+0.29+25.00%11,307505.0097.550.00-10
1.20+0.07+6.19%5678510.00122.100.00-40
1.16+0.31+36.47%2285515.00176.540.00--0
0.97+0.21+27.63%1883520.00208.260.00--0
0.74+0.14+23.33%3263525.00194.470.00-40
0.70+0.13+22.81%6467530.00157.030.00--0
0.480.00-20316535.00145.300.00-250
0.54+0.10+22.73%531,339540.00125.12-7.53-5.68%33
0.32+0.01+3.23%1454550.00135.18-7.42-5.20%32
0.300.00-5336560.00152.670.00-30
0.24+0.04+20.00%1400570.00183.850.00-20
0.21+0.04+23.53%51636580.00173.880.00--0
0.14+0.01+7.69%671,119600.00188.970.00-10