Mercado fechará em 1 h 58 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
446,34-2,03 (-0,45%)
No fechamento: 04:00PM EDT
446,48 +0,14 (+0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
18 de junho de 2026
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
246.000.00-16846185.000.83-0.27-24.55%10498
198.500.00--2190.001.040.00-133
-----195.001.35-1.57-53.77%121
224.950.00-721200.001.350.00-1236
-----205.001.760.00-213
211.000.00-11210.004.200.00-66
223.500.00--1215.003.940.00--1
208.250.00-3104220.002.060.00-16
223.450.00-21225.003.350.00-144
216.000.00-34230.004.850.00-139
196.000.00-318235.003.010.00-17
-----240.003.700.00-114
226.000.00-416245.006.200.00-113
219.25-2.25-1.02%1129250.004.180.00-1125
207.500.00-49255.006.800.00-11
183.000.00-13260.004.80-1.15-19.33%14
201.240.00-12265.006.700.00-14
172.000.00-110270.007.000.00-121
162.760.00-14275.006.160.00-128
188.490.00-24280.007.750.00-130
148.200.00-48285.0010.500.00-5110
161.650.00-25290.009.450.00-1515
176.800.00-24295.007.700.00-152
178.17+4.17+2.40%2438300.008.75-4.05-31.64%1275
158.200.00-234305.0013.950.00-824
154.350.00-1816310.0010.440.00-515
153.100.00-112315.0012.860.00-4674
154.550.00-512320.0013.250.00-1642
129.880.00-323325.0022.500.00-127
150.100.00-551330.0013.750.00-260
153.970.00-120335.0014.60+0.62+4.43%729
128.430.00-668340.0015.50-0.10-0.64%10305
127.450.00-135345.0019.000.00-1168
138.000.00-274350.0017.64+0.24+1.38%1461
117.960.00-14355.0020.500.00-1303
108.780.00-28360.0022.810.00-18
100.700.00-219365.0029.990.00-220
100.020.00-855370.0025.720.00-14
127.400.00-124375.0022.900.00-1302
101.930.00-655380.0025.000.00-100417
104.270.00-158385.0033.900.00-449
113.180.00-135390.0026.980.00-112
108.100.00-3242395.0028.500.00-100100
111.140.00-5195400.0031.00-3.49-10.12%168
106.00+2.92+2.83%2208405.0038.000.00-121
101.77-3.26-3.10%194410.0037.060.00-125
98.100.00-21,439415.0037.220.00-12
95.61-0.89-0.92%10440420.0044.250.00-27
92.80-2.73-2.86%3419425.0044.950.00-246
89.640.00-650430.0042.900.00-4649
84.270.00-228435.0047.970.00-1132
85.24-2.29-2.62%186440.0044.700.00-2139
82.69+3.84+4.87%1538445.0047.50-9.05-16.00%362
79.57-3.20-3.87%134222450.0050.57-9.78-16.21%1292
76.83+8.53+12.49%38455.00-----
78.500.00-13101460.00-----
72.79+3.29+4.73%137465.0069.870.00-66
70.600.00-175470.00-----
69.640.00-984475.0084.350.00-20
65.30+0.15+0.23%6692480.0081.110.00-20
55.220.00-15345490.0084.800.00-10
59.55+2.70+4.75%5257500.0095.000.00-367
51.490.00-16695520.00112.420.00-12
43.40+8.37+23.89%19141540.00125.020.00--1
39.53-0.97-2.40%19290550.00-----
37.90+5.18+15.83%19217560.00131.550.00--3
31.23+4.08+15.03%2382580.00171.690.00--0
26.73-0.70-2.55%44191600.00191.270.00--0
24.60+5.06+25.90%124610.00-----
23.08+5.08+28.22%368620.00-----
20.310.00-10104640.00-----
16.20-1.80-10.00%55660.00-----