Mercado abrirá em 5 h 24 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
399,12-5,15 (-1,27%)
No fechamento: 04:00PM EDT
396,86 -2,26 (-0,57%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
26 de abril de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
189.330.00-30210.000.010.00-100
179.360.00-30220.000.010.00-30
187.700.00-60235.00-----
-----240.000.030.00-6000
-----245.000.040.00-10
-----250.000.010.00-1260
145.720.00-10260.000.010.00-50
-----265.000.010.00-2500
-----270.000.010.00-300
-----275.000.010.00-300
119.930.00-20280.000.040.00-240
-----285.000.050.00-10
110.840.00-20290.000.070.00-320
-----295.000.080.00-120
99.480.00-20300.000.090.00-5340
94.490.00-10305.000.120.00-640
-----310.000.140.00-1050
84.320.00-20315.000.170.00-2080
88.450.00-90320.000.230.00-2020
74.540.00-60325.000.270.00-1370
70.740.00-10330.000.320.00-290
65.800.00-20335.000.380.00-230
60.280.00-120340.000.490.00-3220
59.850.00-120342.500.580.00-30
55.400.00-600345.000.580.00-3330
-----347.500.670.00-310
49.500.00-810350.000.710.00-4930
49.450.00-90352.500.800.00-530
46.230.00-10355.000.910.00-6370
43.140.00-30357.500.980.00-1070
40.910.00-120360.001.100.00-2460
53.600.00--0362.501.230.00-1370
39.900.00-20365.001.380.00-1360
41.500.00--0367.501.650.00-480
31.560.00-90370.001.810.00-4190
29.100.00-100372.502.100.00-1220
27.050.00-240375.002.360.00-1,2650
25.590.00-50377.502.720.00-2910
21.810.00-660380.003.260.00-1,3720
20.240.00-260382.503.700.00-1570
18.600.00-1530385.004.440.00-9320
17.230.00-630387.504.950.00-9020
15.350.00-4340390.005.750.00-1,5050
13.650.00-760392.506.550.00-7760
12.100.00-6280395.007.710.00-1,4220
10.400.00-2040397.508.670.00-1,5520
9.310.00-3,0260400.009.880.00-2,5440
8.100.00-1,4060402.5011.050.00-1,2880
6.900.00-2,1950405.0012.570.00-1,7450
5.900.00-1,1100407.5014.080.00-3050
5.000.00-3,2550410.0015.850.00-1,1410
4.320.00-5740412.5017.450.00-6270
3.600.00-2,0140415.0019.160.00-6880
3.010.00-8460417.5021.800.00-580
2.510.00-4,9190420.0023.140.00-2850
2.070.00-9420422.5025.450.00-320
1.710.00-2,9420425.0027.430.00-1930
1.450.00-3390427.5029.280.00-140
1.200.00-2,2480430.0031.500.00-580
0.950.00-8180432.5033.900.00-140
0.770.00-1,0810435.0036.880.00-250
0.680.00-3240437.5038.600.00-100
0.530.00-1,7510440.0041.630.00-60
0.480.00-840442.5040.600.00-20
0.350.00-5720445.0045.600.00-60
0.250.00-1,0100450.0051.550.00-20
0.170.00-2920455.0038.600.00-20
0.130.00-9120460.0059.000.00-20
0.090.00-7910465.00-----
0.110.00-310470.00-----
0.050.00-160475.0053.680.00--1
0.030.00-190480.0053.000.00-20
0.050.00-190485.00-----
0.050.00-30490.0069.000.00-20
0.120.00-150495.0073.900.00--0
0.020.00-430500.0079.100.00-10
0.010.00-30505.00-----
0.060.00-200510.00-----
0.020.00-250515.00-----
0.180.00-200520.00-----
0.040.00-10525.00-----