MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de compra
19 de dezembro de 2025
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 218.05 | 0.00 | - | 2 | 118 | 125.00 | 2.15 | 0.00 | - | 1,464 | 1,059 |
| 186.00 | 0.00 | - | 1 | 0 | 130.00 | 2.38 | 0.00 | - | 27 | 191 |
| 182.42 | 0.00 | - | 37 | 43 | 135.00 | 2.60 | 0.00 | - | 105 | 1,622 |
| 155.61 | 0.00 | - | 1 | 22 | 140.00 | 3.00 | 0.00 | - | 2 | 181 |
| 152.80 | 0.00 | - | 1 | 2 | 145.00 | 3.40 | 0.00 | - | 25 | 60 |
| 196.95 | 0.00 | - | 5 | 64 | 150.00 | 3.90 | 0.00 | - | 139 | 365 |
| 139.10 | 0.00 | - | 2 | 1 | 155.00 | 4.05 | 0.00 | - | 1 | 9 |
| 191.60 | 0.00 | - | 20 | 46 | 160.00 | 5.30 | 0.00 | - | 8 | 144 |
| 185.85 | 0.00 | - | 1 | 1 | 165.00 | 5.10 | 0.00 | - | 1 | 58 |
| 181.40 | 0.00 | - | 1 | 18 | 170.00 | 5.70 | 0.00 | - | 1 | 49 |
| 157.87 | 0.00 | - | 1 | 12 | 175.00 | 4.70 | 0.00 | - | 12 | 255 |
| 164.80 | 0.00 | - | 2 | 29 | 180.00 | 6.40 | 0.00 | - | 1 | 434 |
| 161.25 | 0.00 | - | 1 | 17 | 185.00 | 8.05 | 0.00 | - | 1 | 83 |
| 169.00 | 0.00 | - | 3 | 9 | 190.00 | 7.28 | 0.00 | - | 2 | 67 |
| 156.25 | 0.00 | - | 5 | 17 | 195.00 | 7.57 | 0.00 | - | 4 | 222 |
| 148.40 | 0.00 | - | 16 | 103 | 200.00 | 9.20 | 0.00 | - | 5 | 118 |
| 156.75 | 0.00 | - | 1 | 33 | 205.00 | 9.85 | 0.00 | - | 4 | 73 |
| 152.59 | 0.00 | - | 1 | 61 | 210.00 | 9.70 | 0.00 | - | 2 | 27 |
| 147.74 | 0.00 | - | 5 | 13 | 215.00 | 11.45 | 0.00 | - | 10 | 24 |
| 144.15 | 0.00 | - | 2 | 301 | 220.00 | 11.00 | 0.00 | - | 1 | 82 |
| 141.10 | 0.00 | - | 2 | 45 | 225.00 | 12.20 | 0.00 | - | 2 | 32 |
| 127.50 | 0.00 | - | 1 | 201 | 230.00 | 14.00 | 0.00 | - | 10 | 841 |
| 130.10 | 0.00 | - | 1 | 19 | 235.00 | 13.75 | 0.00 | - | 15 | 53 |
| 121.50 | 0.00 | - | 2 | 68 | 240.00 | 15.26 | 0.00 | - | 1 | 112 |
| 114.73 | 0.00 | - | 2 | 14 | 245.00 | 17.00 | 0.00 | - | 32 | 89 |
| 112.00 | 0.00 | - | 12 | 282 | 250.00 | 17.20 | 0.00 | - | 1 | 135 |
| 118.31 | 0.00 | - | 1 | 74 | 255.00 | 19.75 | 0.00 | - | 1 | 71 |
| 107.00 | 0.00 | - | 1 | 145 | 260.00 | 20.42 | 0.00 | - | 2 | 139 |
| 114.00 | 0.00 | - | 1 | 122 | 265.00 | 20.22 | 0.00 | - | 10 | 161 |
| 99.10 | 0.00 | - | 7 | 221 | 270.00 | 21.39 | 0.00 | - | 1 | 130 |
| 98.12 | 0.00 | - | 1 | 92 | 275.00 | 22.93 | 0.00 | - | 16 | 250 |
| 94.60 | 0.00 | - | 3 | 663 | 280.00 | 24.36 | 0.00 | - | 21 | 257 |
| 98.43 | 0.00 | - | 1 | 147 | 285.00 | 28.06 | 0.00 | - | 2 | 920 |
| 86.97 | 0.00 | - | 42 | 211 | 290.00 | 29.50 | 0.00 | - | 1 | 112 |
| 95.60 | 0.00 | - | 1 | 158 | 295.00 | 28.53 | 0.00 | - | 30 | 325 |
| 80.55 | 0.00 | - | 18 | 432 | 300.00 | 31.00 | 0.00 | - | 3 | 325 |
| 78.13 | 0.00 | - | 3 | 222 | 305.00 | 34.00 | 0.00 | - | 1 | 57 |
| 75.38 | 0.00 | - | 24 | 313 | 310.00 | 36.15 | 0.00 | - | 5 | 244 |
| 71.45 | 0.00 | - | 18 | 129 | 315.00 | 38.31 | 0.00 | - | 3 | 58 |
| 70.85 | 0.00 | - | 48 | 191 | 320.00 | 40.31 | 0.00 | - | 2 | 182 |
| 68.95 | 0.00 | - | 19 | 373 | 325.00 | 43.50 | 0.00 | - | 2 | 85 |
| 66.00 | 0.00 | - | 32 | 336 | 330.00 | 43.93 | 0.00 | - | 9 | 78 |
| 63.00 | 0.00 | - | 6 | 259 | 335.00 | 46.71 | 0.00 | - | 2 | 62 |
| 61.44 | 0.00 | - | 108 | 307 | 340.00 | 45.85 | 0.00 | - | 106 | 108 |
| 57.50 | 0.00 | - | 2 | 145 | 345.00 | 51.70 | 0.00 | - | 5 | 57 |
| 56.67 | 0.00 | - | 6 | 546 | 350.00 | 53.00 | 0.00 | - | 1 | 151 |
| 60.57 | 0.00 | - | 18 | 43 | 355.00 | 57.05 | 0.00 | - | 31 | 98 |
| 51.50 | 0.00 | - | 3 | 239 | 360.00 | 55.15 | 0.00 | - | 1 | 10 |
| 52.03 | 0.00 | - | 5 | 38 | 365.00 | 64.95 | 0.00 | - | 1 | 2 |
| 47.77 | 0.00 | - | 2 | 72 | 370.00 | 62.73 | 0.00 | - | 16 | 17 |
| 46.50 | 0.00 | - | 56 | 412 | 375.00 | 62.75 | 0.00 | - | 1 | 2 |
| 44.10 | 0.00 | - | 50 | 359 | 380.00 | 70.05 | 0.00 | - | 1 | 41 |
| 40.40 | 0.00 | - | 1 | 90 | 385.00 | - | - | - | - | - |
| 40.70 | 0.00 | - | 4 | 233 | 390.00 | 74.47 | 0.00 | - | 14 | 158 |
| 42.05 | 0.00 | - | 1 | 6 | 395.00 | - | - | - | - | - |
| 37.00 | 0.00 | - | 22 | 546 | 400.00 | 98.00 | 0.00 | - | 12 | 33 |
| 41.70 | 0.00 | - | 1 | 51 | 405.00 | - | - | - | - | - |
| 39.50 | 0.00 | - | 1 | 185 | 410.00 | 95.28 | 0.00 | - | 26 | 25 |
| 32.58 | 0.00 | - | 2 | 45 | 415.00 | - | - | - | - | - |
| 31.80 | 0.00 | - | 13 | 551 | 420.00 | 99.10 | 0.00 | - | 33 | 33 |
| 34.00 | 0.00 | - | 5 | 108 | 425.00 | - | - | - | - | - |
| 30.81 | 0.00 | - | 1 | 203 | 430.00 | 133.00 | 0.00 | - | - | 1 |
| 32.50 | 0.00 | - | 7 | 21 | 435.00 | - | - | - | - | - |
| 26.05 | 0.00 | - | 2 | 334 | 440.00 | 122.15 | 0.00 | - | 1 | 1 |
| 22.62 | 0.00 | - | - | 19 | 445.00 | - | - | - | - | - |
| 24.50 | 0.00 | - | 4 | 360 | 450.00 | - | - | - | - | - |
| 25.92 | 0.00 | - | 4 | 605 | 455.00 | - | - | - | - | - |
| 22.00 | 0.00 | - | 8 | 454 | 460.00 | 150.94 | 0.00 | - | 2 | 0 |
| 25.12 | 0.00 | - | 3 | 8 | 465.00 | - | - | - | - | - |
| 23.70 | 0.00 | - | 1 | 43 | 470.00 | - | - | - | - | - |
| 19.10 | 0.00 | - | 2 | 3 | 475.00 | - | - | - | - | - |
| 18.50 | 0.00 | - | 2 | 73 | 480.00 | - | - | - | - | - |
| 16.15 | 0.00 | - | 2 | 29 | 490.00 | - | - | - | - | - |
| 14.50 | 0.00 | - | 81 | 107 | 500.00 | - | - | - | - | - |
© 2023 Yahoo. Todos os direitos reservados.