Mercado fechará em 4 h 59 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
415,74+1,17 (+0,28%)
A partir de 11:01AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
16 de agosto de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
217.990.00-21185.000.110.00-1159
-----190.000.110.00-1047
-----195.000.130.00-1037
217.370.00-12200.000.170.00-1536
181.250.00--30210.000.280.00-431
206.490.00-15220.000.230.00-442
-----230.000.350.00-120
185.630.00--4240.000.350.00-2788
169.740.00-51,537250.000.530.00-16923
157.330.00-234260.000.590.00-63213
150.00-7.46-4.74%311270.000.710.00-8334
151.200.00-124280.000.930.00-10125
138.960.00-59290.001.080.00-2167
126.540.00-138300.001.690.00-1184
116.000.00-126305.001.860.00-176
116.940.00-231310.001.690.00-1162
112.210.00-373315.002.290.00-1218
115.070.00-2480320.002.30-0.08-3.36%1770
104.000.00-238325.002.850.00-2918
98.060.00-185330.002.730.00-3207
96.120.00-1139335.003.500.00-3394
85.730.00-464340.002.650.00-3329
90.050.00-236345.004.390.00-6276
76.930.00-2638350.005.270.00-31,038
72.07-4.36-5.70%2212355.005.62+1.02+22.17%1283
66.460.00-2301360.006.150.00-441,068
63.930.00-1275365.006.600.00-1891,245
58.92+0.60+1.03%2610370.007.950.00-1501,201
61.770.00-3104375.008.000.00-27656
53.80+0.90+1.70%10377380.0010.20+0.05+0.49%261,015
48.300.00-10179385.0011.40+0.10+0.88%1709
44.000.00-23278390.0012.75+0.10+0.79%91,531
41.290.00-2138395.0013.30-0.70-5.00%61,423
38.18-0.37-0.96%2761400.0015.20+0.10+0.66%261,215
35.620.00-16477405.0017.91-0.09-0.50%891,072
33.25+2.25+7.26%1502410.0018.85-1.10-5.51%23,640
29.15-0.25-0.85%18591415.0021.35-0.80-3.61%2684
26.37+0.12+0.46%151,147420.0023.30-0.95-3.92%8870
23.45+0.30+1.27%251,093425.0026.900.00-601,625
21.65+0.20+0.93%281,221430.0028.900.00-44508
19.50-0.16-0.81%3905435.0032.250.00-2357
17.05-0.20-1.16%42,406440.0031.330.00-28224
15.35-0.52-3.28%161,262445.0035.300.00-5232
13.65-0.19-1.37%32,348450.0035.100.00-1565
11.03-0.17-1.52%11,540460.0043.750.00-1204
8.90+0.20+2.30%19946470.0058.060.00-25
6.45-0.16-2.42%11616,089480.0066.400.00-21
5.00-0.16-3.10%11,257490.0067.000.00-1924
3.90-0.04-1.02%17567500.0077.450.00-6030
2.900.00-438611510.00-----
2.230.00-1305520.0094.000.00-50
2.030.00-5191530.00103.980.00--0
1.200.00-36815540.00122.800.00--0
0.900.00-10456550.00-----
0.700.00-7443560.00144.690.00-10
0.530.00-122553580.00166.210.00-11
0.26+0.01+4.00%1726600.00186.230.00-10
0.140.00-11,571620.00-----