Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
280,57+2,91 (+1,05%)
No fechamento: 04:00PM EDT
280,94 +0,37 (+0,13%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
31 de março de 2023
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
-----150.000.010.00-1283
-----160.000.010.00-159147
104.890.00--2165.000.010.00-211104
-----170.000.030.00-513
104.50+0.90+0.87%111175.000.050.00-1014
-----180.000.020.00-962
-----185.000.120.00-4582
88.450.00-312190.000.01-0.01-50.00%6522
53.960.00-124195.000.010.00-6163
78.680.00-296200.000.02+0.01+100.00%20588
66.800.00-280205.000.020.00-11,077
70.10+1.35+1.96%380210.000.02-0.02-50.00%171526
56.200.00-1340215.000.02-0.01-33.33%10948
57.220.00-571220.000.05-0.01-16.67%1371,385
49.350.00-140222.500.04+0.01+33.33%113229
48.650.00-373225.000.05-0.03-37.50%1773,054
46.110.00-336227.500.05-0.04-44.44%51196
48.11+2.11+4.59%48133230.000.04-0.08-66.67%4001,389
44.800.00-136232.500.04-0.10-71.43%2,493449
43.13+1.93+4.68%1160235.000.07-0.03-30.00%1,9432,147
39.850.00-822237.500.06-0.06-50.00%401717
40.40+1.05+2.67%45105240.000.07-0.08-53.33%1,2144,522
36.13+0.33+0.92%128242.500.09-0.11-55.00%6441,264
35.05+1.88+5.67%6258245.000.11-0.13-54.17%2502,082
30.900.00-5167247.500.14-0.24-63.16%246836
30.12+0.87+2.97%44885250.000.14-0.20-58.82%1,4533,029
27.89+2.34+9.16%26307252.500.22-0.18-45.00%1,1401,973
25.72+2.99+13.15%691,394255.000.24-0.28-53.85%2,7281,922
23.00+1.94+9.21%3262,729257.500.32-0.32-50.00%8725,502
20.85+2.65+14.56%1,1953,072260.000.39-0.43-52.44%2,00421,270
18.45+2.00+12.16%1,116818262.500.54-0.45-45.45%96922,453
15.90+1.40+9.66%6392,526265.000.69-0.58-45.67%7,8637,388
14.10+1.56+12.44%6151,145267.500.94-0.79-45.66%1,6494,002
11.25+0.50+4.65%2,1155,341270.001.27-0.94-42.53%4,80211,747
9.75+0.93+10.54%1,4932,252272.501.72-1.04-37.68%2,7762,222
8.00+1.32+19.76%3,1894,252275.002.29-1.36-37.26%7,8142,658
6.25+0.90+16.82%4,9643,960277.503.00-1.72-36.44%3,2795,684
4.70+0.88+23.04%15,8605,181280.004.00-1.37-25.51%4,0191,313
2.37+0.42+21.54%11,9743,485285.006.61-2.39-26.56%3901,338
1.02+0.05+5.15%16,6155,996290.0010.95-2.50-18.59%531680
0.41-0.05-10.87%1,5052,628295.0015.76-0.29-1.81%98330
0.19-0.04-17.39%2,8493,385300.0020.44+0.49+2.46%2392
0.10-0.03-23.08%1,5821,024305.0025.300.00-825
0.06-0.02-25.00%372898310.0029.000.00-33
0.04-0.02-33.33%4981,020315.0039.000.00-20
0.02+0.01+100.00%162660320.0045.800.00-10
0.020.00-35443325.0051.950.00-30
0.01-0.03-75.00%11393330.00-----
0.010.00-450335.00-----
0.010.00-587340.0086.790.00-80
0.020.00-8300350.0082.800.00--0