Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
317,01-2,52 (-0,79%)
No fechamento: 04:00PM EDT
316,81 -0,20 (-0,06%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
29 de setembro de 2023
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
156.220.00-210170.00-----
148.350.00--9180.000.010.00-167
126.97-8.18-6.05%33190.000.530.00-14
126.100.00-28200.000.010.00-214
114.700.00--3210.000.030.00-114
117.450.00--1220.000.010.00-116
95.42-0.18-0.19%16225.00-----
89.17-4.10-4.40%132230.000.010.00-6271
87.120.00-115235.000.010.00-20299
80.08-9.45-10.56%332240.000.010.00-2476
75.85-19.53-20.48%135245.000.010.00-1346
68.11-2.51-3.55%125250.000.01-0.01-50.00%14335
72.920.00-177255.000.01-0.01-50.00%57300
78.850.00-286260.000.02-0.01-33.33%12580
56.280.00-2133265.000.02-0.01-33.33%16212
50.23+2.19+4.56%5219270.000.03-0.01-25.00%87667
65.390.00-1225275.000.04-0.02-33.33%113310
38.00-5.15-11.94%27221280.000.07-0.02-22.22%1,365500
34.70-2.65-7.10%6277285.000.11-0.02-15.38%271734
28.35-5.05-15.12%12132290.000.20-0.02-9.09%1,0881,204
25.50+0.20+0.79%4170295.000.330.00-1,0741,288
17.80-2.95-14.22%242535300.000.570.00-1,4462,277
13.35-3.65-21.47%200419305.001.10+0.10+10.00%2,5362,657
10.75-3.85-26.37%1258307.501.46+0.17+13.18%2,9932,059
8.70-3.08-26.15%385457310.002.05+0.33+19.19%5,8803,652
7.40-2.85-27.80%40874312.502.68+0.41+18.06%1,7061,513
5.75-2.25-28.12%1,038970315.003.65+0.65+21.67%3,8213,792
4.45-1.85-29.37%2,050558317.504.60+0.80+21.05%3,6751,892
3.10-1.85-37.37%6,6602,218320.006.00+1.10+22.45%2,5663,410
2.17-1.51-41.03%12,3761,262322.507.60+1.40+22.58%1,2961,685
1.43-1.24-46.44%9,9183,876325.009.15+1.50+19.61%9923,490
0.97-0.94-49.21%3,4401,645327.5011.25+2.25+25.00%2041,540
0.59-0.72-54.96%6,6955,377330.0013.43+2.25+20.13%3892,550
0.38-0.52-57.78%2,1222,726332.5016.26+3.05+23.09%1131,032
0.24-0.36-60.00%3,2985,183335.0018.58+3.18+20.65%1181,986
0.15-0.26-63.41%1,5641,865337.5020.80+4.30+26.06%38440
0.12-0.16-57.14%2,1544,973340.0023.47+4.37+22.88%96721
0.07-0.13-65.00%421776342.5022.64+3.54+18.53%28
0.06-0.08-57.14%1,8875,227345.0029.00+5.05+21.09%457181
0.05-0.06-54.55%175437347.5029.10+2.55+9.60%610142
0.04-0.03-42.86%7193,276350.0029.25-0.55-1.85%56
0.03-0.03-50.00%152411352.5034.40+3.60+11.69%25059
0.02-0.03-60.00%2702,300355.0037.68+3.38+9.85%790193
0.02-0.03-60.00%622297357.5034.250.00-250
0.02-0.01-33.33%2073,805360.0039.98+0.28+0.71%33
0.02-0.01-33.33%47156362.5038.740.00-240
0.01-0.01-50.00%26579365.0042.880.00-4810
0.01-0.01-50.00%4503370.0046.100.00--0
0.01-0.01-50.00%1333375.00-----
0.010.00-2273380.0048.800.00-30
0.010.00-1299385.00-----
0.020.00-4468390.00-----
0.020.00-1121395.0061.600.00--0
0.010.00-1287400.0072.790.00-20
0.010.00-46405.00-----
0.020.00-237410.00-----
0.030.00-4460415.0083.500.00-10
0.030.00--3420.00-----
0.01-0.02-66.67%213425.00-----
0.010.00-57430.00-----
0.010.00-100100440.00121.880.00-520
0.030.00-11445.00-----
-----450.00128.900.00-60
0.040.00--1455.00130.940.00--0
0.010.00-22460.00-----
-----470.00136.950.00---
-----480.00156.460.00--0
-----485.00166.080.00-20
-----490.00170.880.00--0