Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
247,40+3,03 (+1,24%)
No fechamento: 04:00PM EST
246,54 -0,86 (-0,35%)
Pós-fechamento: 07:05PM 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
143.30+1.80+1.27%201,082110.001.95-0.18-8.45%5062,906
138.69+3.65+2.70%2194115.001.94-0.26-11.82%760545
131.140.00-4156120.002.54-0.18-6.62%3584,395
126.890.00-4329125.002.95+0.10+3.51%1362,180
120.690.00-22215130.003.45+0.15+4.55%41,631
116.560.00-4045135.003.66-0.13-3.43%2686
112.410.00-298287140.004.260.00-641,500
111.200.00-4106145.004.750.00-2393
110.10+2.10+1.94%1445150.005.26-0.62-10.54%2541,794
111.000.00-2176155.005.54-1.23-18.17%380799
98.440.00-4138160.006.84-0.33-4.60%180916
95.220.00-297165.007.60+0.04+0.53%64519
97.190.00-2112170.008.25+0.45+5.77%131,182
88.350.00-10232175.009.110.00-1343
85.000.00-1489180.0010.500.00-20786
80.200.00-4903185.0011.05-0.55-4.74%23966
81.810.00-1608190.0012.650.00-11469
78.650.00-2231195.0013.050.00-28507
70.750.00-3747200.0014.85-0.57-3.70%63,421
68.500.00-2250205.0015.500.00-461836
65.70-2.55-3.74%15,132210.0017.750.00-2908
65.180.00-2585215.0018.810.00-2429
60.53+3.48+6.10%1534220.0021.220.00-22,320
54.150.00-2438225.0022.640.00-21,360
51.800.00-146806230.0023.850.00-41,157
47.700.00-1380235.0025.150.00-6943
47.20+0.85+1.83%1657240.0029.550.00-5963
43.300.00-3617245.0030.820.00-2892
41.95+1.20+2.94%11,709250.0032.45-1.18-3.51%551,562
39.69+1.40+3.66%2668255.0032.250.00-2459
37.65+1.25+3.43%11767260.0037.50-1.15-2.98%21,117
35.20+1.45+4.30%9844265.0040.700.00-8945
32.58+0.29+0.90%1151,055270.0043.000.00-31,006
31.09+0.29+0.94%5968275.0043.460.00-4289
28.72+1.22+4.44%121,429280.0048.30-2.15-4.26%181,559
27.29+1.37+5.29%50904285.0048.520.00-6253
25.30+1.20+4.98%31,452290.0055.10+3.51+6.80%3500
23.97+1.47+6.53%138847295.0060.070.00-1278
22.30+1.70+8.25%421,909300.0063.650.00-1600
20.01+0.11+0.55%105959305.0067.670.00-3331
19.19-1.76-8.40%92723310.0069.13-2.04-2.87%2573
16.080.00-24381315.0070.300.00-2193
16.41+0.01+0.06%41,847320.0079.620.00-1480
15.37+0.57+3.85%23728325.0080.25+6.11+8.24%2621
14.05+0.21+1.52%1479330.0082.600.00-2441
13.250.00-21,228335.0094.980.00-2337
11.560.00-2797340.0096.000.00-1126
10.510.00-4869345.0090.050.00-213
10.55+0.45+4.46%72,750350.00103.630.00-3108
9.95+0.55+5.85%275355.0099.200.00-20
8.50+0.02+0.24%11,130360.00115.800.00-4050
7.670.00-21,472365.00122.030.00-10
7.100.00-2776370.00138.250.00-10
7.150.00-31,505375.00141.770.00-200
6.210.00-2422380.00130.870.00-22
5.79+0.47+8.83%421,349385.00168.580.00-80
5.58+0.37+7.10%2414390.00155.250.00-181
5.750.00-12370395.00160.120.00-100
4.800.00-933,837400.00153.910.00-23
4.31+0.13+3.11%142256405.00170.430.00-40
4.11-0.11-2.61%142126410.00175.250.00-20
3.840.00-282415.00180.110.00-20
3.550.00-2107420.00203.020.00-22
3.150.00-4804425.00190.220.00-60
2.98-0.02-0.67%2920430.00190.010.00-60
2.870.00-830435.00198.690.00-20
2.73+0.10+3.80%2341,098440.00204.370.00-20
2.71+0.22+8.84%4195445.00209.300.00-10
2.45-0.21-7.89%126388450.00214.500.00-20
2.050.00-7614,744460.00229.300.00-63