Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
374,23+3,28 (+0,88%)
No fechamento: 04:00PM EST
373,99 -0,24 (-0,06%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
19 de dezembro de 2025
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
250.450.00-3146125.000.830.00-31,925
254.800.00-110130.001.570.00-1234
249.500.00-464135.001.080.00-251,937
242.500.00-1135140.001.270.00-38245
238.000.00-110145.001.370.00-299
238.000.00-194150.001.560.00-41491
226.200.00-11155.002.260.00-100162
218.500.00-569160.001.960.00-3356
217.610.00-14165.002.040.00-4137
213.610.00-326170.002.070.00-5231
195.750.00-115175.002.250.00-30317
195.900.00-121180.002.640.00-1652
193.230.00-15159185.003.000.00-1336
205.000.00-321190.003.400.00-5108
196.180.00-416195.004.000.00-569718
185.440.00-5205200.003.990.00-6725
181.100.00-232205.004.300.00-2321
174.150.00-265210.004.500.00-2223
181.880.00-514215.004.840.00-1993
173.83+4.14+2.44%1175220.005.950.00-2163
169.910.00-248225.006.000.00-168
170.700.00-5209230.006.630.00-11,649
123.500.00-10235.006.500.00-148
152.070.00-2072240.007.410.00-12209
109.020.00-128245.008.950.00-1144
150.00-7.50-4.76%1303250.009.30-0.35-3.63%5528
144.590.00-175255.0010.050.00-1627
146.280.00-7157260.0010.78+0.28+2.67%1655
130.420.00-4111265.0012.450.00-1201
142.430.00-15251270.0012.100.00-5412
124.000.00-2310275.0013.990.00-3266
132.780.00-1694280.0014.00-0.10-0.71%4521
121.250.00-1148285.0015.500.00-11,125
119.87+3.17+2.72%1194290.0017.000.00-1422
116.33+9.23+8.62%1129295.0015.800.00-1632
105.000.00-1980300.0018.990.00-403,929
101.500.00-3233305.0020.210.00-4285
107.35+5.68+5.59%15264310.0021.050.00-1566
108.290.00-1787315.0022.10+0.70+3.27%1110
97.000.00-2347320.0023.20+2.10+9.95%1491
96.64+3.07+3.28%22479325.0026.000.00-1380
87.000.00-1476330.0027.770.00-2688
89.000.00-6526335.0029.500.00-1102
87.00+6.10+7.54%1426340.0031.000.00-2259
81.15+0.20+0.25%5200345.0031.210.00-1582
81.52+0.66+0.82%20823350.0034.000.00-15564
76.00-0.66-0.86%1161355.0036.200.00-4262
75.090.00-34,528360.0037.700.00-44264
71.32+1.92+2.77%1391365.0037.650.00-85141
68.150.00-7596370.0043.000.00-113
67.20+1.40+2.13%4646375.0044.150.00-2310
64.59+1.73+2.75%1877380.0045.220.00-1648
59.830.00-1308385.0045.200.00-3112
60.500.00-1371390.0047.750.00-18466
55.590.00-1413395.0049.100.00-31303
55.60+2.19+4.10%11,312400.0051.550.00-1492
57.250.00-2480405.0055.950.00-6489
50.500.00-21,196410.0058.650.00-54515
50.840.00-1446415.0061.650.00-231248
46.07-0.12-0.26%22898420.0082.250.00-135
44.13+0.78+1.80%22181425.0086.500.00-15
45.120.00-1336430.0089.500.00-112
39.820.00-2484435.0094.630.00--1
39.200.00-11,137440.0079.620.00-43
37.820.00-12,427445.00-----
36.60+1.50+4.27%11,081450.00139.260.00-101
36.380.00-17685455.00122.700.00-20
33.050.00-2646460.00136.510.00-12
34.120.00-1118465.00-----
30.00+1.00+3.45%1355470.00-----
29.00-1.36-4.48%173475.00-----
26.000.00-191480.00144.800.00--0
19.950.00-2568485.00-----
25.250.00-1177490.00-----
15.680.00-40495.00-----
22.75+1.23+5.72%101,163500.00120.340.00--1
21.150.00-16505.00-----
21.550.00-17510.00174.780.00--0
19.050.00-25225515.00-----
18.000.00-1306520.00-----
18.850.00-162525.00-----
16.320.00-1111530.00-----
16.900.00-1158535.00-----
14.250.00-2915540.00-----
12.40+0.85+7.36%29410560.00180.340.00--0
10.95+0.65+6.31%358188570.00-----