Mercado abrirá em 6 h 28 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
414,92-0,58 (-0,14%)
No fechamento: 04:00PM EST
413,69 -1,23 (-0,30%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
20 de dezembro de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
284.000.00-148125.000.070.00-100
284.000.00-214130.000.060.00-10458
286.750.00-10135.000.080.00-200
238.610.00-11140.000.070.00-120
197.000.00-23145.000.090.00-130
178.150.00-35150.000.160.00-10
220.000.00-89155.000.150.00-50
215.490.00-1010160.000.150.00-80
197.000.00-16165.000.230.00-50
205.440.00-1113170.000.200.00-60
208.150.00-1349175.000.230.00-50
197.000.00-1164180.000.300.00-10
190.760.00-10176185.000.380.00-30
221.370.00-150190.000.380.00-10
217.230.00-1081195.000.430.00-30
221.000.00-10200.000.530.00-80
118.690.00-28205.000.570.00-10
125.350.00-1116210.000.630.00-100
204.400.00-100215.000.780.00-10
196.620.00-130220.000.810.00-180
189.530.00-240225.000.950.00-10
194.250.00-50230.001.030.00-50
180.360.00-350235.001.320.00-1320
175.670.00-240240.001.260.00-50
180.820.00-10245.001.410.00-20
166.180.00-40250.001.550.00-20
161.900.00-130255.001.750.00-10
167.800.00-20260.001.920.00-60
152.150.00-50265.002.090.00-130
146.260.00-50270.002.450.00-10
136.100.00-150275.002.580.00-10
137.500.00-40280.002.780.00-10
133.950.00-10285.003.120.00-10
129.350.00-50290.003.350.00-90
134.440.00-10295.003.700.00-2010
129.530.00-230300.004.000.00-330
122.800.00-10305.004.730.00-10
118.800.00-240310.004.800.00-60
118.280.00-100315.005.360.00-160
113.150.00-30320.005.740.00-50
100.350.00-100325.006.400.00-40
104.150.00-90330.007.000.00-10
96.950.00-50335.007.600.00-10
95.550.00-160340.008.300.00-40
91.990.00-60345.009.150.00-20
86.130.00-120350.009.970.00-210
83.750.00-60355.0010.900.00-10
81.090.00-40360.0011.870.00-10
75.800.00-20365.0013.010.00-30
72.650.00-100370.0015.000.00-2000
69.200.00-80375.0015.500.00-30
65.600.00-140380.0016.750.00-10
60.850.00-40385.0018.540.00-660
59.150.00-20390.0019.900.00-10
55.600.00-750395.0021.700.00-30
53.450.00-980400.0023.350.00-50
50.250.00-1130405.0025.480.00-10
46.950.00-750410.0027.350.00-20
44.100.00-170415.0029.550.00-40
41.440.00-330420.0031.930.00-20
38.930.00-270425.0034.330.00-20
36.290.00-220430.0036.930.00-190
34.650.00-50435.0042.650.00-10
32.000.00-110440.0044.350.00-110
30.050.00-60445.0049.670.00-20
27.750.00-460450.0050.440.00-20
25.800.00-60455.0051.000.00-460
24.250.00-120460.0054.800.00-80
20.900.00-90470.0061.770.00-40
19.260.00-100475.0072.250.00-20
17.450.00-130480.0078.350.00-70
16.550.00-660485.0078.360.00-20
15.400.00-20490.0074.680.00--0
12.900.00-2980495.0091.000.00-11
12.950.00-80500.0096.100.00-200
10.400.00-20505.00185.370.00-10
10.660.00-110510.00189.020.00-300
10.390.00-40515.00191.970.00-1820
8.740.00-100520.00199.310.00-620
8.650.00-10525.00118.150.00-10
6.400.00-60530.00191.050.00-880
5.150.00-10535.00201.890.00-20
6.570.00-20540.00122.800.00-220
5.500.00-460550.00-----
4.600.00-10560.00-----
3.050.00-20570.00174.150.00-20
2.580.00-40580.00170.020.00-20
2.350.00-30600.00-----
1.680.00-1960620.00-----