Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
296,03-5,57 (-1,85%)
No fechamento: 04:00PM EST
296,30 +0,27 (+0,09%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
28 de janeiro de 2022
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
94.500.00---215.000.10+0.07+233.33%831849
80.28-3.22-3.86%234220.000.19+0.17+850.00%821518
94.250.00--1225.000.24+0.19+380.00%45989
78.750.00-78230.000.29+0.20+222.22%436648
73.700.00-11235.000.33+0.22+200.00%365520
63.50-7.47-10.53%1011240.000.49+0.39+390.00%235155
62.950.00-22245.000.60+0.41+215.79%133815
48.39-5.98-11.00%1233250.000.84+0.61+265.22%4,501536
55.800.00-323255.001.05+0.71+208.82%341582
38.30-11.70-23.40%6518260.001.45+0.98+208.51%4,281589
38.20-10.45-21.48%115265.001.84+1.19+183.08%524747
29.51-14.49-32.93%2273270.002.40+1.50+166.67%4,3671,251
24.65-5.65-18.65%24113275.003.12+1.82+140.00%2,2081,190
19.15-4.44-18.82%27951280.004.05+2.32+134.10%4,9212,959
17.80-1.09-5.77%10377285.005.30+2.70+103.85%1,6663,117
12.90-2.10-14.00%547320290.006.85+3.15+85.14%8,7811,735
11.69-1.65-12.37%15928292.507.76+3.51+82.59%3,396332
9.84-1.86-15.90%819187295.008.80+3.65+70.87%3,0842,205
8.60-1.70-16.50%1,124196297.5010.10+4.18+70.61%2,3541,310
7.35-1.45-16.48%6,9051,071300.0010.85+3.78+53.47%6,8313,692
6.15-1.36-18.11%4,878394302.5012.00+3.76+45.63%9271,024
5.10-1.10-17.74%16,7171,603305.0013.60+4.00+41.67%1,4192,292
4.25-1.05-19.81%3,1211,572307.5015.15+4.05+36.49%6461,835
3.57-0.63-15.00%10,0914,136310.0017.27+4.77+38.16%1,4652,302
2.93-0.59-16.76%1,5861,790312.5018.60+5.99+47.50%301479
2.35-0.40-14.55%5,4363,312315.0021.33+6.35+42.39%9391,931
1.95-0.30-13.33%1,7661,307317.5021.22+2.82+15.33%176328
1.55-0.26-14.36%8,68110,663320.0024.80+5.80+30.53%9,0455,017
1.25-0.15-10.71%1,9031,098322.5027.25+8.94+48.83%630827
1.02-0.06-5.56%2,7574,506325.0029.25+4.56+18.47%8,7761,368
0.86+0.01+1.18%6451,233327.5031.52+8.45+36.63%39337
0.63-0.10-13.70%3,2304,957330.0034.05+7.70+29.22%234921
0.55+0.03+5.77%4705,206332.5035.15+3.35+10.53%30213
0.46+0.03+6.98%1,6663,468335.0038.77+5.15+15.32%182780
0.340.00-1,827762337.5039.03+11.13+39.89%559
0.33+0.05+17.86%1,5634,378340.0042.64+6.74+18.77%138282
0.30+0.10+50.00%1,5693,713345.0042.62+7.39+20.98%109241
0.19+0.07+58.33%1,5744,708350.0051.68+11.68+29.20%1487
0.14+0.05+55.56%4661,178355.0050.950.00-611
0.12+0.04+50.00%3531,265360.0058.82+7.52+14.66%637
0.09+0.03+50.00%2342,299365.0056.000.00-42
0.06+0.02+50.00%726409370.0071.10+14.60+25.84%41
0.07+0.04+133.33%4591,215375.0075.00+12.00+19.05%24
0.06+0.03+100.00%390199380.0038.100.00--0
0.04+0.01+33.33%97538385.0076.400.00-10
0.04+0.02+100.00%537368390.0052.290.00-10
0.03+0.01+50.00%937161395.00-----
0.04+0.02+100.00%534301400.00100.20+22.50+28.96%30
0.03+0.02+200.00%775405.00-----
0.020.00-10103410.0068.000.00--0
0.02+0.01+100.00%10265415.00-----
0.020.00-395420.00119.79+19.79+19.79%20
0.010.00-179425.00-----