Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
315,75+2,11 (+0,67%)
No fechamento: 04:00PM EDT
315,96 +0,21 (+0,07%)
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
211.000.00-146110.000.510.00-110,913
222.900.00-2058115.000.500.00-48,837
217.890.00-4111120.000.500.00-41,843
218.500.00-144125.000.650.00-11,938
200.000.00-315130.000.78-0.09-10.34%22,295
203.600.00-24135.000.88+0.08+10.00%2636
196.450.00-1102140.001.150.00-51,191
186.010.00-2171145.001.150.00-4405
172.000.00-11,618150.001.26-0.05-3.82%22,944
176.170.00-1191155.001.720.00-43,849
174.300.00-2185160.001.500.00-251,733
163.48-6.10-3.60%1285165.001.670.00-41,609
159.300.00-21,423170.002.420.00-1301,635
163.850.00-11,023175.002.48-0.10-3.88%21,116
145.000.00-8001,375180.002.61-0.27-9.38%122,031
148.550.00-1413185.002.980.00-13510
148.340.00-3445190.003.45-0.35-9.21%13,352
130.000.00-831840195.003.87-0.23-5.61%12,052
131.50-1.15-0.87%1737200.004.20-0.25-5.62%15,793
150.140.00-31147205.005.150.00-125782
122.85-7.68-5.88%1707210.005.27-0.28-5.05%13,263
136.800.00-5547215.005.65-0.75-11.72%402,516
114.31+4.41+4.01%1750220.007.100.00-62,574
105.500.00-5366225.007.850.00-161,905
107.70+4.70+4.56%12552230.007.85-0.75-8.72%22,263
98.300.00-1282235.008.45-0.75-8.15%54,681
100.66+6.38+6.77%2841240.0010.560.00-7306,925
91.090.00-1456245.0010.15-0.43-4.06%64,292
88.800.00-12,008250.0011.10-0.55-4.72%345,465
107.600.00-4564255.0012.00-1.35-10.11%691,435
84.90+3.40+4.17%22,004260.0013.25-1.31-9.00%72,351
81.50+4.50+5.84%62,311265.0014.40-0.12-0.83%2,0012,110
74.250.00-41,604270.0015.65-0.82-4.98%51,635
69.500.00-21,337275.0016.94-2.06-10.84%22,069
69.000.00-101,051280.0019.350.00-53,018
64.870.00-1620285.0020.25-0.75-3.57%2638
61.100.00-31,850290.0022.10-1.39-5.92%893,468
57.260.00-30530295.0022.800.00-1683
56.15+0.85+1.54%701,537300.0025.00-2.40-8.76%42,963
53.000.00-2837305.0025.100.00-61,306
50.700.00-31,161310.0028.60-3.15-9.92%7891
49.25+1.40+2.93%31,521315.0030.50-1.60-4.98%311,168
46.50+0.40+0.87%161,518320.0033.55-0.04-0.12%21,216
45.10+2.10+4.88%1918325.0037.150.00-101,225
42.05+1.00+2.44%51,679330.0037.70-2.30-5.75%11,815
38.370.00-1921335.0040.100.00-1374
36.97+1.02+2.84%102,090340.0038.350.00-41,060
33.600.00-31,172345.0045.730.00-2677
33.50+1.40+4.36%35,701350.0052.500.00-21,341
31.68+2.66+9.17%2577355.0047.000.00-870
29.57+1.87+6.75%12,192360.0058.250.00-1480
25.400.00-246509365.0057.650.00-160
26.02+2.53+10.77%11,036370.0062.330.00-8176
23.380.00-2652375.0066.140.00-31,021
22.250.00-4354380.0071.030.00-1470
20.000.00-2,0572,075385.0073.200.00-164
18.610.00-81,317390.0076.60-3.50-4.37%6123
18.50+1.58+9.34%11,031395.0063.680.00-14
16.80+0.05+0.30%1136,611400.0084.80-3.70-4.18%6244
15.050.00-26422405.0095.600.00-417
15.35+1.33+9.49%34,568410.0096.800.00-239
12.500.00-1888415.00101.400.00-67
12.85+0.20+1.58%13,203420.00108.700.00-120
12.550.00-1101425.00108.950.00-29
11.03+0.35+3.28%16587430.00112.500.00-28
11.500.00-1379435.0097.350.00-10
9.80+0.65+7.10%10636440.00103.300.00-60
8.450.00-2197445.00108.800.00--0
8.45+0.80+10.46%2,000775450.00111.670.00-100
9.250.00-1256455.00119.840.00--0
7.29+0.49+7.21%11,098460.00147.800.00-216
6.450.00-1344465.00-----
5.900.00-36206470.00131.230.00-30
5.640.00-1303475.00140.010.00--0
5.50+0.53+10.66%40937480.00-----
5.800.00-6239485.00153.700.00--0
4.970.00-1267490.00145.000.00--0
4.45+0.30+7.23%1981495.00-----
4.10+0.25+6.49%93,329500.00163.150.00-340
4.020.00-2214505.00-----
3.300.00-3140510.00-----
4.350.00-1426515.00-----
3.520.00-1328520.00-----
2.810.00-11,030525.00197.410.00--0
2.680.00-200582530.00197.920.00-20
2.72-0.13-4.56%5536535.00207.660.00--0
2.41+0.04+1.69%101,415540.00207.930.00-20