Mercado fechará em 2 h 14 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
404,89-2,65 (-0,65%)
A partir de 12:46PM EST. Mercado aberto.
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
308.000.00-351110.000.010.00-1111,033
264.650.00-2056115.000.040.00-208,819
293.900.00-1285120.000.050.00-201,821
283.970.00-144125.000.05-0.02-28.57%11,900
281.000.00-1376130.000.080.00-12,277
234.350.00-15135.000.100.00-3607
270.630.00-1110140.000.070.00-2001,680
252.530.00-2172145.000.100.00-10439
260.600.00-11,615150.000.130.00-24,349
176.170.00-1191155.000.160.00-54,147
174.300.00-2185160.000.190.00-110,066
246.100.00-3521165.000.270.00-61,656
242.750.00-11,382170.000.250.00-501,623
242.000.00-11,030175.000.280.00-201,623
237.280.00-11,375180.000.310.00-22,480
225.730.00-5416185.000.370.00-5588
220.000.00-1435190.000.440.00-25,330
225.720.00-1839195.000.480.00-52,196
217.050.00-5700200.000.510.00-16,474
205.680.00-1146205.000.680.00-2787
205.720.00-1698210.000.710.00-103,308
199.99+16.72+9.12%42535215.000.870.00-22,706
199.850.00-3672220.000.950.00-32,944
191.57-2.33-1.20%6567225.001.140.00-11,869
185.180.00-1604230.001.340.00-72,297
180.710.00-2278235.001.300.00-154,774
179.570.00-3692240.001.410.00-16,639
173.05-4.47-2.52%62445245.001.62+0.07+4.52%1104,763
166.75-10.15-5.74%752,134250.001.78-0.07-3.78%206,308
165.950.00-3546255.002.030.00-21,408
157.200.00-81,963260.002.230.00-23,632
159.350.00-42,320265.002.910.00-53,539
144.440.00-21,566270.002.700.00-112,089
150.000.00-11,416275.002.910.00-32,320
139.75-3.59-2.50%11,026280.003.150.00-13,733
138.200.00-2555285.004.250.00-85948
133.04-1.81-1.34%51,730290.004.05+0.04+1.00%13,446
130.000.00-1564295.004.46+0.11+2.53%131,301
122.50-4.29-3.38%71,739300.004.87+0.12+2.53%275,330
123.850.00-2955305.005.100.00-43,065
113.81-4.19-3.55%11,333310.005.95+0.15+2.59%21,507
113.220.00-21,628315.006.43+0.23+3.71%12,215
109.670.00-11,652320.007.10+0.10+1.43%104,345
102.25-2.91-2.77%29961325.007.70+0.05+0.65%2111,767
97.30-3.20-3.18%171,836330.008.50+0.05+0.59%122,547
95.450.00-91,008335.009.000.00-31,700
96.000.00-201,979340.0010.25+0.35+3.54%123,186
91.000.00-11,185345.0011.14+0.14+1.27%31,954
83.25-0.60-0.72%26,317350.0012.20+0.20+1.67%144,786
80.100.00-13613355.0013.150.00-5551
77.500.00-202,597360.0014.180.00-121,627
70.85-2.70-3.67%1692365.0015.490.00-2651
69.450.00-111,464370.0017.15+0.50+3.00%62,213
66.970.00-32,342375.0018.70+0.39+2.13%221,853
61.20-2.39-3.76%11,319380.0019.750.00-171,387
58.50-2.20-3.62%31,215385.0021.85+0.60+2.82%11,453
55.22-1.18-2.09%31,643390.0023.60+0.38+1.64%132,695
51.62-2.18-4.05%11,685395.0025.70+0.59+2.35%1771
48.30-2.40-4.73%567,697400.0027.70+0.55+2.03%82,747
45.50-2.13-4.47%241,124405.0030.14+1.54+5.38%42804
43.23-2.52-5.51%116,955410.0032.01+0.61+1.94%21,050
41.10-1.30-3.07%311,486415.0033.150.00-1361,227
38.00-1.57-3.97%256,184420.0035.600.00-5660
35.75-1.50-4.03%29475425.0039.35+1.20+3.15%1308
33.62-1.90-5.35%72,058430.0040.650.00-30607
31.30-1.43-4.37%164,377435.0045.15+1.20+2.73%12289
29.38-1.62-5.23%72,350440.0045.850.00-10146
27.75-1.85-6.25%6478445.0050.99-4.93-8.82%219
25.60-1.05-3.94%1165,107450.0052.300.00-26535
24.15-1.59-6.18%4558455.0057.85+2.03+3.64%42144
22.83-0.92-3.87%31,270460.0063.890.00-535
21.20-0.91-4.12%70560465.0068.400.00-27
19.42-1.23-5.96%21,394470.0069.15+3.19+4.84%6115
18.50-0.60-3.14%11,388475.0070.200.00-619
16.30-1.50-8.43%34,952480.0074.200.00-24
16.550.00-72458485.0075.370.00-23
14.00-2.25-13.85%2803490.0085.500.00-21
13.750.00-171,344495.0093.700.00-21
11.80-0.95-7.45%594,844500.0089.000.00-2071
12.050.00-111,383505.0098.380.00--0
10.25-1.15-10.09%1466510.00103.300.00-100
10.000.00-1590515.00107.590.00-20
10.000.00-1967520.00114.830.00-20
8.500.00-122,149525.00197.410.00--0
7.780.00-50651530.00126.200.00-20
7.750.00-11,089535.00142.700.00-250
6.35-0.35-5.22%12,970540.00136.030.00-11
5.20-0.56-9.72%13734550.00-----
4.770.00-5444560.00181.000.00--0
4.100.00-9771570.00165.500.00-50
3.650.00-4242580.00175.980.00--0
2.35-0.10-4.08%1608600.00195.290.00-400
1.93-0.19-8.96%2157610.00-----
1.68-0.09-5.08%1351,434620.00209.900.00-400