Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
437,11-3,26 (-0,74%)
No fechamento: 04:00PM EDT
436,56 -0,55 (-0,13%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
17 de janeiro de 2025
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
357.620.00-245110.000.020.00-111,807
322.000.00-155115.000.04+0.02+100.00%118,883
331.050.00-41262120.000.060.00-251,846
269.480.00-144125.000.040.00-31,887
264.650.00-3375130.000.040.00-412,362
234.350.00-15135.000.050.00-4607
318.570.00-172140.000.070.00-301,668
284.100.00-4173145.000.060.00-30616
319.140.00-11,602150.000.050.00-14,564
176.170.00-1191155.000.100.00-34,147
293.000.00-1185160.000.100.00-310,058
262.550.00-1506165.000.090.00-11,652
299.370.00-11,356170.000.070.00-11,624
277.380.00-11,031175.000.12+0.02+20.00%11,662
236.730.00-40180.000.110.00-22,525
275.500.00-2396185.000.120.00-74695
280.450.00-2398190.000.15+0.02+15.38%35,232
224.590.00-6839195.000.18+0.02+12.50%22,175
241.90-3.92-1.59%4621200.000.20+0.02+11.11%67,507
240.500.00-32176205.000.21+0.09+75.00%1928
238.100.00-1698210.000.22+0.03+15.79%13,548
235.170.00-5502215.000.26+0.08+44.44%22,731
239.450.00-3621220.000.29+0.02+7.41%33,011
232.520.00-1428225.000.29+0.07+31.82%11,890
229.750.00-3662230.000.370.00-12,165
185.500.00-2278235.000.240.00-975,279
202.38+1.61+0.80%1636240.000.220.00-16,636
197.500.00-2448245.000.46+0.10+27.78%14,833
199.550.00-101,994250.000.55+0.08+17.02%115,803
204.700.00-4541255.000.56+0.06+12.00%11,323
203.300.00-21,969260.000.580.00-13,188
183.650.00-12,447265.000.72+0.15+26.32%504,067
173.610.00-131,575270.000.75+0.05+7.14%12,295
169.800.00-21,413275.000.720.00-43,000
167.67+2.85+1.73%21,010280.000.850.00-44,644
177.450.00-5447285.000.770.00-1839
155.76+3.23+2.12%21,658290.000.810.00-13,436
150.420.00-1559295.001.090.00-11,304
145.10+0.10+0.07%91,583300.001.41+0.04+2.92%3555,240
140.68-17.42-11.02%2946305.001.220.00-1012,953
135.30-18.90-12.26%11,341310.001.520.00-22,068
137.480.00-11,601315.001.870.00-202,377
127.46-14.87-10.45%521,882320.002.210.00-14,709
125.300.00-51,043325.002.390.00-282,122
117.05-4.46-3.67%501,826330.002.600.00-12,677
112.59-16.41-12.72%4982335.003.05+0.10+3.39%411,845
108.80-5.90-5.14%12,010340.003.41-0.02-0.58%314,974
104.91-26.90-20.41%11,204345.003.90+0.55+16.42%12,309
98.95-2.10-2.08%356,262350.004.20+0.03+0.72%636,643
94.20-15.33-14.00%2673355.004.70+0.15+3.30%21,421
90.39-1.42-1.55%112,507360.005.25+0.10+1.94%402,538
87.830.00-3707365.005.85+0.17+2.99%161,312
82.15-2.35-2.78%11,464370.006.70+0.05+0.75%1032,592
77.78+0.18+0.23%142,179375.007.55-0.20-2.58%753,314
74.10-6.12-7.63%31,450380.008.10+0.05+0.62%292,974
70.70-0.30-0.42%11,252385.009.00+0.40+4.65%31,576
67.55+0.75+1.12%31,806390.0010.35+0.35+3.50%364,010
63.00-0.40-0.63%31,670395.0011.150.00-252,068
58.93-0.25-0.42%697,769400.0012.80+0.60+4.92%754,519
54.90-1.98-3.48%11,251405.0014.20+0.40+2.90%541,874
52.650.00-35,938410.0015.15-0.20-1.30%42,158
49.33-0.47-0.94%61,630415.0016.70-0.06-0.36%161,953
45.30-2.43-5.09%965,743420.0018.50+0.05+0.27%2394,153
43.05-1.59-3.56%41,694425.0020.25-0.11-0.54%101,723
39.03-2.52-6.06%223,455430.0023.00+0.69+3.09%382,585
36.88-1.52-3.96%298,006435.0024.50-0.13-0.53%711,215
33.50-2.37-6.61%962,845440.0027.75+1.65+6.32%272,878
31.19-2.02-6.08%291,987445.0029.65-1.00-3.26%20997
28.50-2.25-7.32%3467,777450.0032.90+1.20+3.79%572,342
26.50-0.41-1.52%442,131455.0035.70+1.78+5.25%8687
24.30-2.10-7.95%524,670460.0037.45-0.05-0.13%31,407
22.45-1.78-7.35%171,360465.0040.000.00-2130
20.10-1.60-7.37%8311,176470.0044.80+8.27+22.64%2190
18.40-0.60-3.16%342,155475.0046.800.00-578
17.25-0.50-2.82%445,465480.0051.50+0.37+0.72%5866
15.70-0.70-4.27%7828485.0051.920.00-25
13.80-0.71-4.89%42,284490.0058.50-0.77-1.30%74
12.95+0.51+4.10%51,921495.0058.200.00-247
11.55-0.85-6.85%1648,141500.0066.92+0.15+0.22%20186
10.55-0.65-5.80%31,791505.0056.730.00-112
9.27-0.78-7.76%14838510.0061.030.00-710
8.30-0.02-0.24%11,183515.0069.090.00-63
7.61-0.67-8.09%71,895520.0068.450.00-21
6.95+0.25+3.73%762,954525.0073.440.00-77
5.95-0.60-9.16%51,003530.00102.460.00-11
5.60-0.55-8.94%131,297535.00113.420.00-20
5.00-0.20-3.85%393,196540.0076.330.00-11
4.520.00-13545.00-----
3.90-0.30-7.14%523,716550.00108.750.00-20
3.70+0.20+5.71%22555.00-----
3.250.00-91,309560.00105.550.00-3950
2.80-0.30-9.68%12565.00-----
2.59+0.13+5.28%1608570.00142.300.00-100
2.180.00-45575.00-----
2.08-0.02-0.95%7744580.00175.980.00--0
1.86-0.27-12.68%57585.00-----
1.62-0.14-7.95%517590.00-----
1.46-0.15-9.32%551595.00-----
1.36-0.05-3.55%521,063600.00170.100.00-10
1.23-0.20-13.99%111605.00-----
1.080.00-2265610.00202.660.00-120
1.110.00--9615.00-----
0.90-0.06-6.25%1622,644620.00194.250.00-120
0.770.00-28625.00-----
0.820.00--7630.00-----
0.870.00--16635.00-----
0.660.00-8767640.00194.030.00-10
0.71+0.05+7.58%28645.00-----
0.620.00--11650.00-----
0.530.00--6655.00-----
0.47+0.02+4.44%1191,550660.00204.520.00-50
0.490.00-70181665.00-----
0.680.00--1670.00-----
0.450.00-17675.00-----
0.30-0.15-33.33%2118680.00214.050.00-110
0.400.00-511685.00-----
0.540.00--1695.00-----
0.29+0.04+16.00%27386700.00-----