Mercado fechado

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
420,21-0,78 (-0,19%)
No fechamento: 04:00PM EDT
420,11 -0,10 (-0,02%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
16 de janeiro de 2026
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
243.400.00-1108160.000.75+0.07+10.29%3740
252.860.00-5054165.000.950.00-12233
255.550.00-1016170.001.470.00-3542
-----175.001.120.00-3162
206.140.00-1021180.001.240.00-338
244.450.00-27185.001.930.00-2183
232.150.00-2838190.002.690.00-551
222.290.00-45195.001.40-0.10-6.67%3755
215.700.00-1119200.001.55-0.17-9.88%21,138
223.650.00-1838205.002.300.00-2225
215.000.00-618210.002.110.00-2382
211.000.00-129215.002.610.00-6292
201.880.00-135220.002.090.00-2189
214.700.00-125225.002.980.00-5436
192.020.00-216230.002.84-0.66-18.86%1235
199.550.00-54235.005.000.00-1068
196.800.00-13240.003.040.00-470933
187.670.00-117245.003.500.00-545822
181.000.00-1209250.003.43-0.89-20.60%5630
177.400.00-5055255.004.150.00-205347
160.130.00-2112260.004.500.00-39383
154.000.00-145265.005.400.00-1801
173.93+12.22+7.56%2495270.005.650.00-5536
152.600.00-1135275.007.000.00-4140
143.800.00-2361280.006.320.00-2160
160.15-4.20-2.56%175285.006.820.00-2191
152.450.00-342290.007.000.00-2001,542
133.000.00-114295.008.020.00-375
152.00+0.15+0.10%2624300.008.500.00-1859
136.600.00-292305.009.48+0.12+1.28%1146
133.500.00-1188310.0010.28-0.72-6.55%1296
138.300.00-7157315.0013.900.00-7200
128.000.00-493320.0011.580.00-1654
125.350.00-2131325.0013.670.00-1250
121.590.00-2249330.0014.300.00-2444
124.110.00-1128335.0014.500.00-16147
110.780.00-1107340.0015.800.00-31,084
111.340.00-1282345.0017.000.00-2430
115.910.00-1699350.0018.05+0.35+1.98%21,585
104.300.00-265355.0026.850.00-15153
107.800.00-2236360.0020.63+0.73+3.67%1274
101.60-0.28-0.27%5610365.0021.500.00-1624
93.670.00-2322370.0023.35+0.40+1.74%11,604
97.790.00-5479375.0024.70+0.25+1.02%200483
91.70-0.80-0.86%9768380.0026.20+0.20+0.77%2001,494
88.50+3.75+4.42%126395385.0027.600.00-12594
82.090.00-89316390.0029.350.00-12807
84.50-0.60-0.71%12,118395.0031.050.00-11767
79.45-1.85-2.28%32,040400.0034.20+1.30+3.95%20527
76.65-3.14-3.94%63,185405.0034.750.00-11316
73.70-2.20-2.90%42,150410.0036.700.00-10194
74.650.00-11,017415.0038.700.00-10311
68.46-2.34-3.31%2872,120420.0041.90+1.15+2.82%5771
66.18-2.62-3.81%263,628425.0044.40+2.02+4.77%23,036
63.15-2.35-3.59%2723,186430.0044.950.00-3289
63.650.00-9329435.0061.000.00-257
59.950.00-3846440.0050.370.00-2181
57.350.00-2687445.0062.350.00-8184
54.39-2.01-3.56%11,795450.0059.430.00-2128
53.000.00-2307455.0061.400.00-251
50.750.00-7396460.0068.190.00-12102
49.600.00-14196465.0067.650.00-234
46.920.00-11,463470.0070.650.00-441,140
46.700.00-5774475.0074.870.00-4234
42.780.00-5113480.0073.540.00-2127
39.520.00-1228490.0079.250.00-4108
34.23-2.77-7.49%61,632500.0084.830.00-28112
27.92-1.49-5.07%6507520.00107.300.00-23
24.450.00-2460540.00142.400.00-2627
20.53-0.92-4.29%16516550.00136.500.00-10
18.50-1.30-6.57%6194560.00138.000.00-20
16.50-0.68-3.96%34911570.00159.860.00-40
14.74-1.02-6.47%37992580.00166.900.00-10
12.900.00-1990600.00198.540.00-30
10.95-0.55-4.78%1339610.00-----
9.11-1.59-14.86%12499620.00-----
7.85-0.65-7.65%80163640.00-----