Mercado fechará em 1 h 41 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
444,10+6,99 (+1,60%)
A partir de 02:19PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
21 de março de 2025
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
239.770.00-23210.000.320.00-1458
241.100.00-11220.000.480.00-20
-----230.002.250.00-156
229.000.00-113240.000.390.00-20329
222.450.00-215250.000.750.00-60262
203.570.00-24260.000.750.00-50
189.550.00-226270.001.01+0.02+2.02%100
180.050.00-10280.001.460.00-10
183.740.00-10290.001.55-0.30-16.22%2220
154.00+7.00+4.76%3141300.002.110.00-3779
144.620.00-225310.002.34-0.23-8.95%220
135.75+3.39+2.56%120320.002.85+0.04+1.42%10
120.500.00-330330.003.66-0.34-8.50%51,172
128.790.00-1043340.004.780.00-351,918
104.400.00-279350.005.28-0.77-12.73%11,630
95.420.00-50360.006.43-0.89-12.16%1808
93.00+5.25+5.98%1125370.008.900.00-211,942
79.520.00-11521380.0010.25-0.82-7.41%10
73.88+2.38+3.33%10390.0011.70-1.91-14.03%1939
69.38+5.08+7.90%52402400.0013.98-2.12-13.17%23,344
58.600.00-9355410.0017.80-1.20-6.32%101,044
54.06-0.07-0.13%3748420.0020.30-2.60-11.35%280
48.11+1.78+3.84%6679430.0026.460.00-541,625
43.32+2.50+6.12%130440.0027.70-2.70-8.88%262,887
38.10+3.15+9.01%191,694450.0032.15-4.35-11.92%5642,076
33.10+2.00+6.43%42,778460.0039.93-1.43-3.46%811,005
31.40+2.89+10.23%9577465.0042.30-2.43-5.43%20
28.75+2.24+8.45%40470.0043.000.00-100417
26.50+1.58+6.34%20475.0037.450.00-37
24.95+1.86+8.06%430480.0050.65+1.90+3.90%1082
23.10+1.97+9.32%1247485.0046.420.00-22
22.00+2.36+12.02%11360490.0049.490.00-39
20.10+1.55+8.36%260495.0052.060.00--0
18.75+1.93+11.47%30500.0060.650.00-100
15.750.00-60505.0063.270.00-24
14.60-0.05-0.34%1826510.0068.000.00-80
13.25+0.60+4.74%276515.0071.020.00--35
12.98+1.11+9.35%810520.0085.000.00-17
11.250.00-1750525.0090.000.00-18
10.75+0.55+5.39%1333530.00107.920.00-40
9.95+0.65+6.99%50535.0077.740.00--2
8.85+0.35+4.12%11,150540.0086.750.00-21
8.10+0.12+1.50%20545.00-----
7.30+0.40+5.80%80550.00100.920.00-21
6.350.00-319555.00-----
5.800.00-2190560.00106.280.00-20
6.00+0.70+13.21%127565.00-----
5.40+0.45+9.09%1878570.00105.420.00-20
4.400.00-114575.00-----
4.500.00-157580.00-----
5.200.00-2500585.00-----
4.000.00-2441590.00-----
4.800.00--2595.00-----
3.08+0.28+10.00%12290600.00175.100.00-10
2.370.00-12,394610.00189.200.00--0
2.520.00-287615.00-----
2.100.00-1267620.00-----
2.02-0.15-6.91%2109625.00-----
2.750.00-2021630.00-----
2.01+0.49+32.24%30640.00-----
1.940.00-20645.00-----
1.200.00-1039650.00196.120.00--0
1.700.00-10655.00-----
1.310.00-1127660.00205.850.00--0
1.920.00--3665.00-----
1.400.00-14670.00205.370.00--0
1.100.00-30675.00-----
0.900.00-1119680.00-----
0.800.00-23695.00-----
0.55-0.21-27.63%116700.00250.660.00--0