Mercado fechará em 4 hs

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
311,54-6,00 (-1,89%)
A partir de 12:00PM EDT. Mercado aberto.
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
208.000.00-1344115.000.780.00-42,341
216.500.00-122120.000.880.00-2998
226.300.00-147125.000.980.00-7590
202.880.00-614130.001.060.00-143
157.890.00-229135.001.200.00-172
203.250.00-13140.001.490.00-1285
177.000.00-1136145.001.640.00-1285
176.000.00-2764150.001.750.00-34589
164.000.00-1132155.002.420.00-4564
168.970.00-119160.002.400.00-4234
133.230.00-130165.003.150.00-2167
166.250.00-1266170.003.050.00-7144
178.120.00-1030175.004.350.00-187
170.000.00-11,085180.003.500.00-1124
147.830.00-4552185.004.550.00-162
143.710.00-45140190.004.500.00-180
161.500.00-2348195.005.750.00-1184
135.700.00-1117200.004.850.00-79427
144.600.00-249205.006.650.00-1102
134.000.00-167210.006.900.00-150188
141.550.00-215215.007.000.00-1106
127.090.00-1124220.007.550.00-2576
118.600.00-148225.008.800.00-7248
118.580.00-2269230.0010.000.00-2245
125.150.00-2157235.0011.94+0.25+2.14%1178
123.800.00-1219240.0010.650.00-2787
120.150.00-1457245.0011.850.00-167
116.530.00-2508250.0014.25+0.25+1.79%101,137
104.770.00-4130255.0016.41+1.41+9.40%2341
90.950.00-2252260.0017.66+2.96+20.14%2827
101.370.00-1158265.0018.81+0.66+3.64%2338
84.400.00-2150270.0017.550.00-131282
88.000.00-374275.0022.20+3.50+18.72%70423
86.580.00-2148280.0023.50+1.07+4.77%4636
84.300.00-257285.0025.10+1.12+4.67%4244
75.450.00-1389290.0025.450.00-3279
85.490.00-2062295.0025.660.00-1300
66.620.00-2748300.0029.000.00-1380
60.53-3.07-4.83%1554305.0031.470.00-1112
64.000.00-3200310.0034.35+1.15+3.46%74411
55.30-2.86-4.92%399315.0030.100.00-11119
55.350.00-5891320.0032.700.00-2240
50.50-2.08-3.96%1452325.0042.90+2.98+7.46%5282
52.000.00-2515330.0042.700.00-6583
52.240.00-100298335.0043.550.00-1186
44.45-1.44-3.14%1595340.0044.000.00-1155
42.37-1.78-4.03%1242345.0048.410.00-382
39.41-4.54-10.33%2691350.0045.970.00-177
39.840.00-1320355.0043.850.00-1191
35.92-2.16-5.67%4837360.0046.250.00-623
34.07-1.25-3.54%4635365.0049.850.00-314
34.000.00-9496370.0067.90+3.20+4.95%111
32.300.00-2254375.0067.400.00-1139
32.600.00-3762380.0062.390.00-45
27.50-2.00-6.78%2106385.00-----
27.000.00-9449390.0063.500.00-42
30.250.00-168395.0074.850.00-111
22.85-1.49-6.12%2273400.0077.200.00-23
24.540.00-3586405.00-----
22.480.00-1477410.00157.740.00-20
19.90-2.55-11.36%1235415.00-----
18.770.00-16362420.0082.680.00-44
17.34-0.99-5.40%2273425.0095.450.00-1010
24.520.00-10155430.00101.000.00-24
17.510.00-1119435.00-----
16.900.00-1147440.00133.550.00-40
15.300.00-113445.00-----
17.000.00-1279450.00127.230.00--0
17.530.00-447455.00-----
16.750.00-17294460.00-----
15.950.00-143465.00-----
11.340.00-2972470.00-----
13.150.00-185475.00152.030.00--0
12.400.00-2166480.00-----
11.150.00-3740485.00-----
10.850.00-854490.00-----
10.300.00-1164495.00-----
9.000.00-1304500.00138.080.00-20
9.250.00-27505.00182.140.00-20
7.490.00-1111510.00-----
9.400.00-24515.00-----
7.350.00-154520.00-----
6.950.00-148525.00-----
6.550.00-151530.00-----
6.500.00-1359535.00-----
4.55-0.80-14.95%81,074540.00-----