Mercado fechará em 5 h 38 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
244,37-0,75 (-0,31%)
No fechamento: 04:00PM EST
244,55 +0,18 (+0,07%)
Pré-Abertura: 08:21AM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
16 de dezembro de 2022
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
153.000.00--4125.000.04-0.07-63.64%20159
137.350.00--3130.000.11-0.02-15.38%3203
123.900.00--1135.000.10-0.14-58.33%1127
-----140.000.12-0.10-45.45%11,580
-----145.000.260.00-12110
-----150.000.21-0.09-30.00%46203
-----155.000.25-0.17-40.48%12615
102.200.00--6160.000.470.00-5354
95.550.00--5165.000.37-0.19-33.93%1269
110.400.00--1170.000.46-0.21-31.34%10295
84.760.00--1175.000.55-0.28-33.73%26312
-----180.000.68-0.28-29.17%1870
94.430.00--41185.001.020.00--677
82.800.00--6190.000.95-0.29-23.39%101,040
67.000.00--16195.001.04-0.45-30.20%4775
92.00+7.34+8.67%569200.001.37-0.41-23.03%13,437
85.55+17.33+25.40%-34205.001.46-0.58-28.43%3766
81.05+6.45+8.65%10337210.001.86-0.51-21.52%62,375
71.650.00-1046215.002.11-0.75-26.22%31,666
64.600.00-29271220.002.58-0.67-20.62%221,017
61.970.00-45467225.002.83-1.07-27.44%121,711
62.20+5.55+9.80%12104230.003.30-0.99-23.08%2451,550
58.30+6.20+11.90%2458235.003.80-1.15-23.23%111,102
53.50+5.45+11.34%19346240.004.55-1.45-24.17%261,210
49.90+5.90+13.41%6481245.005.53-1.14-17.09%21597
46.55+5.10+12.30%7447250.006.42-1.26-16.41%1531,216
42.25+6.55+18.35%31,222255.006.99-1.88-21.20%171,556
38.00+5.30+16.21%151,137260.008.15-2.00-19.70%222,777
33.75+4.55+15.58%241,361265.009.25-3.35-26.59%472,178
31.00+3.67+13.43%131,238270.0010.85-2.75-20.22%1141,110
26.67+3.25+13.88%11,432275.0012.30-3.04-19.82%403,672
23.85+2.25+10.42%661,900280.0014.09-3.12-18.13%461,081
20.63+1.72+9.10%421,559285.0016.55-2.65-13.80%17487
17.95+1.70+10.46%2101,318290.0018.95-3.00-13.67%43994
15.94+2.21+16.10%1821,720295.0020.70-4.20-16.87%38423
13.25+1.60+13.73%2973,378300.0021.85-5.25-19.37%17111
9.55+1.20+14.37%332,411310.0033.900.00-2109
6.50+0.90+16.07%971,772320.0037.00-6.23-14.41%151
3.98+0.23+6.13%1451,281330.0050.400.00--144
2.64+0.23+9.54%21878340.00-----
1.69+0.20+13.42%471,435350.0086.800.00--18
0.96+0.08+9.09%18453360.00-----
0.67+0.04+6.35%2266370.00108.300.00--1
0.430.00-4981380.00-----
0.34+0.01+3.03%1749390.00-----
0.19-0.04-17.39%81,580400.00120.260.00-58