Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
399,12-5,15 (-1,27%)
No fechamento: 04:00PM EDT
396,86 -2,26 (-0,57%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
20 de junho de 2025
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
290.75-10.20-3.39%543115.000.150.00-12,373
309.850.00-50214120.000.380.00-11,032
303.250.00-849125.000.500.00-1590
296.500.00-114130.001.000.00-247
219.140.00-229135.000.600.00-473
203.250.00-13140.000.390.00-25767
274.590.00-1136145.000.300.00-1257
280.840.00-1764150.000.63+0.43+215.00%13,006
271.090.00-1131155.000.530.00-30567
268.830.00-116160.000.600.00-1211
133.230.00-130165.000.900.00-2172
266.500.00-1263170.000.570.00-14329
207.700.00-129175.001.050.00-1225
252.700.00-11,096180.001.000.00-1192
194.990.00-151185.000.860.00-184
241.480.00-2141190.001.000.00-173
223.000.00-3348195.001.500.00-3180
211.00-17.57-7.69%1124200.001.71+0.29+20.42%10726
211.500.00-149205.001.85+0.24+14.91%4204
228.000.00-166210.001.600.00-11,311
201.400.00-123215.001.930.00-50159
193.20-20.82-9.73%1186220.001.860.00-411,038
204.000.00-1147225.002.220.00-25373
208.750.00-1466230.002.170.00-27409
200.270.00-5172235.002.310.00-1205
189.630.00-8290240.002.250.00-2819
169.71-12.92-7.07%5467245.002.970.00-16102
164.48-24.27-12.86%1495250.004.10+0.28+7.33%271,916
171.950.00-1107255.003.050.00-1406
181.530.00-5249260.004.70+1.05+28.77%5795
161.920.00-2153265.005.20+1.62+45.25%29949
168.950.00-60530270.005.75+0.54+10.36%32325
143.17-21.68-13.15%193275.006.32+1.26+24.90%74347
160.430.00-1193280.006.65+0.95+16.67%43721
157.160.00-14128285.006.800.00-1271
131.09-8.91-6.36%1382290.008.15+0.70+9.40%15322
149.920.00-195295.008.65+0.40+4.85%14393
123.80-14.72-10.63%1923300.009.60+1.05+12.28%36899
144.000.00-2481305.009.390.00-1193
117.20-3.30-2.74%3728310.008.350.00-5520
112.32-12.03-9.67%55491315.0011.85+1.35+12.86%3426
108.22-3.65-3.26%611,204320.0012.30+0.55+4.68%1562
107.20-13.80-11.40%2527325.0013.80+2.80+25.45%74700
105.000.00-5611330.0014.80+2.50+20.33%1997
115.000.00-54348335.0015.70+0.70+4.67%7207
93.13-3.84-3.96%2750340.0017.25+1.75+11.29%91645
105.400.00-2377345.0018.05+1.80+11.08%11,067
86.50-7.81-8.28%81,614350.0019.55+2.68+15.89%21,809
87.350.00-4380355.0017.320.00-2292
79.50-4.62-5.49%14965360.0022.55+1.55+7.38%28760
76.35-22.15-22.49%1573365.0024.05+3.30+15.90%751,849
72.87-11.45-13.58%5776370.0023.840.00-4725
70.50-8.90-11.21%101,946375.0027.65+4.50+19.44%1552
67.54-8.51-11.19%192,848380.0029.81+3.24+12.19%3417
65.00-5.45-7.74%2368385.0026.160.00-22111
60.98-4.73-7.20%141,101390.0028.050.00-33450
59.30-17.20-22.48%1410395.0029.650.00-56298
55.96-4.04-6.73%432,040400.0037.40+2.55+7.32%1578
53.40-3.95-6.89%432,028405.0040.40+9.90+32.46%26225
51.93-2.12-3.92%522,803410.0038.010.00-10252
53.280.00-3377415.0035.320.00-1329
45.65-4.07-8.19%9754420.0044.600.00-1438
43.68-3.32-7.06%59818425.0050.45+8.65+20.69%221,083
41.33-3.32-7.44%121,215430.0050.200.00-39113
39.13-3.34-7.86%4987435.0041.740.00-134
37.48-3.21-7.89%8831440.0056.250.00-3181
36.50-8.70-19.25%7399445.0047.930.00-5284
33.25-3.95-10.62%17887450.0055.430.00-2261
31.90-6.30-16.49%33375455.0058.350.00-208321
30.85-5.05-14.07%15875460.0061.610.00-2177
28.72-3.82-11.74%14190465.0065.090.00-2117
27.50-1.58-5.43%71,140470.0063.100.00-1040
25.95-3.85-12.92%131,117475.0073.090.00-25
24.01-2.19-8.36%52283480.0087.11+7.71+9.71%166
30.760.00-1113485.0071.920.00-24
21.68-1.82-7.74%51,747490.0081.600.00-8190
28.420.00-1466495.00-----
18.35-2.55-12.20%10893500.0081.860.00-111
17.60-4.15-19.08%3136505.0097.080.00-43
25.000.00-1381510.0093.000.00-919
17.460.00-2288515.00109.160.00--1
14.47-1.78-10.95%80873520.00128.450.00--1
14.10-1.25-8.14%61,277525.00101.000.00-23
12.89-1.51-10.49%11278530.00110.200.00--0
12.15-3.65-23.10%151,085535.00135.700.00-110
11.89-2.96-19.93%151,378540.00-----
10.00-1.75-14.89%31,723550.00128.610.00-40
9.20-1.40-13.21%22650560.00146.140.00-20
7.68-1.02-11.72%21,085570.00156.840.00-20
7.950.00-5452580.00171.310.00-20
5.15-1.05-16.94%551,467600.00-----
4.50-0.65-12.62%71,400610.00-----
4.00-0.90-18.37%135,349620.00198.170.00-20
3.15-0.50-13.70%41788640.00-----