Mercado abrirá em 1 h 28 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
262,52+2,90 (+1,12%)
No fechamento: 04:00PM EDT
264,50 +1,98 (+0,75%)
Pré-Abertura: 07:32AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
27 de maio de 2022
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
-----160.000.010.00-1199
-----165.000.010.00-11
92.850.00-12170.000.020.00-265129
83.200.00--0175.000.010.00-42080
74.200.00-33180.000.020.00-10680
74.450.00-12185.000.010.00-1117
59.250.00-21190.000.010.00-24386
-----195.000.010.00-10182
58.100.00-22200.000.010.00-82,406
45.250.00-22205.000.010.00-155214
47.400.00-308210.000.010.00-66798
-----212.500.010.00-33144
43.820.00-10215.000.010.00-1211,169
-----217.500.020.00-1125
35.500.00-515220.000.010.00-1421,192
35.050.00-15222.500.010.00-45178
38.650.00-17225.000.020.00-2231,540
-----227.500.020.00-512,413
28.950.00-44231230.000.040.00-2,3344,636
18.350.00-115232.500.040.00-225740
24.150.00-194209235.000.060.00-1,0552,189
21.500.00-2209237.500.080.00-7501,547
23.610.00-49282240.000.120.00-9784,074
16.770.00-1698242.500.150.00-2,8672,261
18.750.00-20161245.000.240.00-3,1894,255
15.300.00-36474247.500.340.00-2,8413,120
11.650.00-7751,075250.000.500.00-5,0093,922
10.610.00-3201,271252.500.710.00-3,7554,403
8.400.00-8902,252255.001.070.00-5,5663,561
6.560.00-2,1352,142257.501.560.00-4,8282,083
4.730.00-13,2117,211260.002.210.00-5,2823,088
3.110.00-10,1833,901262.503.200.00-2,0801,467
2.020.00-14,1675,915265.004.550.00-999915
1.120.00-10,9294,546267.506.550.00-119232
0.610.00-12,5156,896270.008.500.00-4541,051
0.310.00-2,2792,806272.5010.600.00-79409
0.150.00-6,1636,456275.0013.050.00-2221,387
0.080.00-7092,711277.5015.000.00-442
0.050.00-7564,024280.0016.540.00-41272
0.020.00-95936282.5018.290.00-3491
0.030.00-592,472285.0022.540.00-10717
0.020.00-3382287.5039.490.00-10
0.020.00-972,548290.0028.630.00-853
0.010.00-330292.5032.750.00-30
0.010.00-231,964295.0033.060.00-26
0.010.00-641,954300.0037.160.00-25
0.030.00-1562,211305.0045.650.00-53
0.020.00-4971,257310.0060.270.00-81
0.020.00-11,143315.0051.070.00-300
0.020.00-7585320.0057.750.00-84
0.020.00-3300325.0070.900.00-70
0.010.00-2303330.0072.150.00-10
0.010.00-2211335.0076.650.00-10
0.020.00-175340.0058.650.00--6
0.010.00-3134345.0091.630.00-10
0.070.00-281350.0067.970.00--14
0.030.00-1034355.00-----
0.040.00-49360.0076.000.00--0
0.040.00-1347365.00-----
0.030.00-1011370.00116.300.00--0
0.040.00--1375.00-----
0.100.00-22400.00140.250.00-60
0.070.00-20920420.00-----