Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
410,34-1,31 (-0,32%)
No fechamento: 04:00PM EST
409,80 -0,54 (-0,13%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
19 de julho de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
217.450.00-29190.000.070.00-2123
-----195.000.090.00-321
189.250.00-11200.000.100.00-178
-----210.000.10-0.01-9.09%563
-----220.000.14-0.02-12.50%159
-----230.000.210.00-94298
-----240.000.310.00-1101
162.120.00-14250.000.31-0.03-8.82%11,134
157.500.00-221260.000.550.00-1536
151.600.00-4137270.000.720.00-5206
133.250.00-25275.000.630.00-1180
128.450.00-240280.000.820.00-1126
126.540.00-17285.001.010.00-172
122.060.00-3758290.001.200.00-1221
129.390.00-156295.000.99-0.05-4.81%101,998
118.780.00-497300.001.19-0.05-4.03%82837
107.500.00-2147305.001.710.00-3125
108.000.00-3342310.001.53-0.57-27.14%2309
104.650.00-240315.001.70-0.49-22.37%1164
88.300.00-1118320.001.95-0.12-5.80%2136
90.450.00-155325.002.20-0.12-5.17%4504
77.700.00-177330.002.36-0.30-11.28%1277
84.60-1.44-1.67%589335.002.85-1.11-28.03%1426
80.18+0.78+0.98%291340.003.06-0.35-10.26%3425
80.60+13.75+20.57%1130345.003.650.00-9881
71.940.00-10256350.004.15-0.05-1.19%21608
57.750.00-8126355.004.90-0.15-2.97%1445
61.410.00-4141360.005.50-0.05-0.90%4514
56.090.00-8128365.006.300.00-148677
53.98-1.72-3.09%3275370.007.05-0.10-1.40%42664
50.750.00-6304375.008.13+0.13+1.63%10893
48.80+8.40+20.79%4402380.009.35+0.17+1.85%181,074
43.42+0.02+0.05%10436385.0010.55-0.05-0.47%14747
40.12-0.53-1.30%52397390.0012.20+0.45+3.83%49964
36.52-1.03-2.74%41,019395.0013.15-0.10-0.75%27670
33.30-1.20-3.48%6422,842400.0015.40+0.04+0.26%151,075
30.45-1.00-3.18%16553405.0017.150.00-157966
27.70-0.80-2.81%767,440410.0019.70+0.46+2.39%2320
24.50-1.30-5.04%43633415.0022.10-0.35-1.56%27274
22.40-0.92-3.95%1511,920420.0023.55-0.95-3.88%34300
20.17-0.63-3.03%351,236425.0025.85-0.80-3.00%17344
17.93-0.92-4.88%641,064430.0037.740.00-1171
16.00-0.40-2.44%262376435.0037.350.00-247
14.24-0.63-4.24%14790440.0038.150.00-683
12.40-0.85-6.42%9596445.0043.500.00-10159
11.15-0.55-4.70%331,314450.0043.81-7.39-14.43%277
9.50-0.87-8.39%7499455.0069.450.00-21
8.55-0.55-6.04%86826,557460.0051.97-0.63-1.20%371
7.40-0.47-5.97%17359465.00-----
6.50-0.45-6.47%182,024470.00-----
4.80-0.48-9.09%282,414480.0068.800.00-20
3.76-0.14-3.59%141,567490.0093.430.00-235
2.75-0.30-9.84%271,147500.00126.840.00-440
1.49-0.11-6.88%42,704520.00121.380.00-110
0.92+0.01+1.10%18276540.00-----
0.79+0.04+5.33%1311550.00-----
0.560.00-4680560.00-----
0.40+0.10+33.33%11268570.00167.000.00--0
0.40+0.04+11.11%2566580.00-----
0.22-0.03-12.00%6174600.00-----