Mercado fechará em 3 h 50 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
259,58+2,75 (+1,07%)
No fechamento: 04:00PM EDT
259,78 +0,20 (+0,08%)
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
148.100.00-22125.003.80+0.35+10.14%84
138.490.00-158130.003.800.00-2569
-----135.005.750.00--1
133.580.00-140140.004.930.00-260
114.850.00-113145.005.450.00-4209
119.350.00-4125150.006.600.00-91,117
113.500.00-123155.006.750.00-234
113.500.00-425160.008.160.00-449
96.200.00-119165.0010.250.00-15
117.000.00-111170.009.450.00-255
100.820.00-110175.0010.930.00-100140
94.100.00-1227180.0013.700.00-1146
95.620.00-2104185.0011.800.00-2133
81.350.00-494190.0014.15-0.25-1.74%2230
76.500.00-19195.0014.000.00-212
83.15-1.13-1.34%5327200.0015.33-0.92-5.66%42,422
79.510.00-752205.0021.200.00-2313
78.060.00-7256210.0018.60-0.06-0.32%1316
74.820.00-7275215.0021.000.00-433
74.900.00-440220.0021.550.00-1696
64.05-2.55-3.83%125225.0022.500.00-10843
64.180.00-172230.0025.210.00-299
61.580.00-131235.0025.750.00-2315
58.000.00-4322240.0026.900.00-2155
54.000.00-4144245.0030.960.00-184
52.53-0.97-1.81%17614250.0034.50+1.41+4.26%2432
58.500.00-2111255.0033.130.00-159
46.50-1.00-2.11%3452260.0039.900.00-43276
45.52+1.52+3.45%3249265.0040.610.00-5104
43.54+0.54+1.26%24455270.0041.550.00-2227
43.550.00-5319275.0044.990.00-333
39.26+1.68+4.47%82509280.0049.920.00-31,051
35.24-0.35-0.98%60279285.0048.680.00-570
35.06+0.31+0.89%21305290.0056.50-0.46-0.81%160
36.500.00-2241295.0062.850.00-638
30.00-1.10-3.54%2754300.0060.60+0.41+0.68%9311
29.000.00-2158305.0066.25-7.66-10.36%316
29.35+1.35+4.82%1297310.0069.510.00-1142
27.700.00-288315.0073.35+1.61+2.24%214
25.95+0.85+3.39%11,637320.0069.050.00-228291
21.650.00-13270325.0078.000.00-1443
22.62-2.26-9.08%5103330.0082.25+5.75+7.52%5395
24.000.00-2126335.0089.800.00-1114
17.00-1.41-7.66%2268340.0092.970.00-2180
20.050.00-2121345.0069.480.00--1
17.620.00-71,165350.0096.180.00-211
12.650.00-1013355.00104.490.00-19
14.700.00-171360.00104.930.00-626
14.400.00-1068365.00-----
14.240.00-1142370.00124.550.00-18
13.350.00-179375.00108.830.00-15
9.95-2.55-20.40%132380.00123.80+6.00+5.09%276
12.960.00-111385.00-----
10.230.00-144390.00137.750.00-12
9.700.00-25281395.0096.200.00--10
9.410.00-11,347400.00141.010.00-66
9.400.00-150405.00138.070.00--1
7.000.00-741410.00-----
7.250.00-23415.00-----
7.420.00-1520420.00160.400.00-11
6.630.00-2654425.00-----
7.130.00-2594430.00129.970.00--2
7.250.00-117435.00-----
5.000.00-189440.00-----
5.750.00-1135445.00159.750.00-200
4.90-0.56-10.26%6495450.00194.56+2.06+1.07%50
4.50-0.33-6.83%1221,238460.00199.900.00-14