Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.158,09 +1.172,39 (+1,75%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220C00125000 | 2024-07-10 1:05PM EDT | 125.00 | 341.70 | 301.35 | 303.30 | 0.00 | - | 1 | 50 | 106.32% |
| MSFT241220C00130000 | 2024-04-26 9:33AM EDT | 130.00 | 281.44 | 301.00 | 305.40 | 0.00 | - | 1 | 13 | 138.49% |
| MSFT241220C00135000 | 2024-03-04 2:06PM EDT | 135.00 | 286.75 | 287.00 | 291.15 | 0.00 | - | 1 | 1 | 86.91% |
| MSFT241220C00140000 | 2023-12-22 11:57AM EDT | 140.00 | 238.61 | 266.05 | 270.45 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00145000 | 2023-09-13 9:35AM EDT | 145.00 | 197.00 | 188.00 | 192.15 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT241220C00150000 | 2023-10-02 3:50PM EDT | 150.00 | 178.15 | 201.05 | 205.45 | 0.00 | - | 3 | 5 | 0.00% |
| MSFT241220C00155000 | 2023-11-14 10:38AM EDT | 155.00 | 220.00 | 221.00 | 225.55 | 0.00 | - | 1 | 9 | 0.00% |
| MSFT241220C00160000 | 2024-05-06 11:30AM EDT | 160.00 | 253.29 | 265.50 | 269.40 | 0.00 | - | 44 | 54 | 87.18% |
| MSFT241220C00165000 | 2023-11-03 1:56PM EDT | 165.00 | 197.00 | 214.00 | 218.40 | 0.00 | - | 1 | 6 | 0.00% |
| MSFT241220C00170000 | 2023-11-10 2:13PM EDT | 170.00 | 205.44 | 209.00 | 213.50 | 0.00 | - | 11 | 13 | 0.00% |
| MSFT241220C00175000 | 2024-07-10 1:05PM EDT | 175.00 | 292.85 | 251.00 | 255.50 | 0.00 | - | 2 | 349 | 84.94% |
| MSFT241220C00180000 | 2024-07-22 2:09PM EDT | 180.00 | 267.40 | 246.00 | 249.45 | 0.00 | - | 1 | 163 | 79.38% |
| MSFT241220C00185000 | 2023-11-10 12:50PM EDT | 185.00 | 190.76 | 195.00 | 200.00 | 0.00 | - | 10 | 176 | 0.00% |
| MSFT241220C00190000 | 2024-05-29 11:46AM EDT | 190.00 | 244.59 | 265.90 | 267.00 | 0.00 | - | 2 | 164 | 157.02% |
| MSFT241220C00195000 | 2024-01-26 12:23PM EDT | 195.00 | 217.23 | 220.15 | 224.45 | 0.00 | - | 10 | 81 | 0.00% |
| MSFT241220C00200000 | 2024-07-12 2:14PM EDT | 200.00 | 259.10 | 226.90 | 229.85 | 0.00 | - | 1 | 956 | 74.13% |
| MSFT241220C00205000 | 2024-04-09 12:13PM EDT | 205.00 | 225.95 | 210.75 | 214.15 | 0.00 | - | 1 | 8 | 0.00% |
| MSFT241220C00210000 | 2024-07-03 10:52AM EDT | 210.00 | 252.70 | 216.75 | 220.20 | 0.00 | - | 1 | 117 | 70.40% |
| MSFT241220C00215000 | 2024-06-05 10:45AM EDT | 215.00 | 209.40 | 253.65 | 254.60 | 0.00 | - | 10 | 63 | 161.88% |
| MSFT241220C00220000 | 2024-02-15 10:34AM EDT | 220.00 | 196.62 | 202.00 | 206.55 | 0.00 | - | 13 | 63 | 55.53% |
| MSFT241220C00225000 | 2024-07-01 11:59AM EDT | 225.00 | 232.36 | 203.65 | 205.60 | 0.00 | - | 20 | 95 | 69.06% |
| MSFT241220C00230000 | 2024-07-24 2:10PM EDT | 230.00 | 203.85 | 197.80 | 200.75 | 0.00 | - | 1 | 188 | 65.73% |
| MSFT241220C00235000 | 2024-07-26 10:12AM EDT | 235.00 | 190.24 | 192.95 | 195.90 | -8.76 | -4.40% | 1 | 88 | 64.33% |
| MSFT241220C00240000 | 2024-07-26 10:12AM EDT | 240.00 | 185.35 | 187.55 | 191.95 | -4.40 | -2.32% | 1 | 182 | 63.56% |
| MSFT241220C00245000 | 2024-07-22 11:49AM EDT | 245.00 | 199.01 | 183.25 | 186.25 | 0.00 | - | 1 | 212 | 61.65% |
| MSFT241220C00250000 | 2024-07-12 1:51PM EDT | 250.00 | 211.36 | 178.40 | 181.40 | 0.00 | - | 1 | 150 | 60.25% |
| MSFT241220C00255000 | 2024-07-24 10:49AM EDT | 255.00 | 184.30 | 173.70 | 178.00 | 0.00 | - | 2 | 125 | 61.28% |
| MSFT241220C00260000 | 2024-06-12 11:13AM EDT | 260.00 | 185.00 | 199.65 | 200.55 | 0.00 | - | 5 | 298 | 114.88% |
| MSFT241220C00265000 | 2024-07-18 11:48AM EDT | 265.00 | 175.40 | 163.90 | 168.00 | 0.00 | - | 3 | 266 | 57.81% |
| MSFT241220C00270000 | 2024-07-12 1:56PM EDT | 270.00 | 192.11 | 159.25 | 163.50 | 0.00 | - | 2 | 277 | 57.10% |
| MSFT241220C00275000 | 2024-07-25 10:22AM EDT | 275.00 | 149.47 | 155.40 | 157.30 | 0.00 | - | 1 | 405 | 55.21% |
| MSFT241220C00280000 | 2024-07-25 10:03AM EDT | 280.00 | 147.90 | 149.50 | 153.90 | 0.00 | - | 5 | 324 | 54.27% |
| MSFT241220C00285000 | 2024-07-17 2:59PM EDT | 285.00 | 164.52 | 144.30 | 148.55 | 0.00 | - | 19 | 283 | 51.82% |
| MSFT241220C00290000 | 2024-07-05 1:42PM EDT | 290.00 | 184.77 | 140.00 | 143.75 | 0.00 | - | 1 | 265 | 51.11% |
| MSFT241220C00295000 | 2024-07-26 11:20AM EDT | 295.00 | 135.25 | 136.20 | 139.05 | -31.17 | -18.73% | 4 | 124 | 51.00% |
| MSFT241220C00300000 | 2024-07-26 11:34AM EDT | 300.00 | 130.90 | 130.40 | 134.35 | -19.45 | -12.94% | 1 | 575 | 52.69% |
| MSFT241220C00305000 | 2024-07-26 10:20AM EDT | 305.00 | 124.00 | 125.75 | 130.00 | +1.48 | +1.21% | 2 | 148 | 52.07% |
| MSFT241220C00310000 | 2024-07-26 9:41AM EDT | 310.00 | 117.90 | 121.15 | 125.00 | +0.64 | +0.55% | 1 | 274 | 50.24% |
| MSFT241220C00315000 | 2024-07-25 10:38AM EDT | 315.00 | 115.93 | 116.05 | 120.35 | 0.00 | - | 1 | 232 | 49.03% |
| MSFT241220C00320000 | 2024-07-25 10:02AM EDT | 320.00 | 110.14 | 111.80 | 115.65 | 0.00 | - | 1 | 387 | 47.73% |
| MSFT241220C00325000 | 2024-07-25 3:38PM EDT | 325.00 | 104.26 | 107.30 | 110.05 | 0.00 | - | 4 | 498 | 44.93% |
| MSFT241220C00330000 | 2024-07-25 2:27PM EDT | 330.00 | 99.50 | 102.55 | 105.50 | -3.20 | -3.12% | 1 | 555 | 43.90% |
| MSFT241220C00335000 | 2024-07-25 3:31PM EDT | 335.00 | 97.00 | 98.00 | 101.95 | 0.00 | - | 1 | 696 | 44.36% |
| MSFT241220C00340000 | 2024-07-26 10:55AM EDT | 340.00 | 91.45 | 93.50 | 96.85 | -12.03 | -11.63% | 1 | 320 | 42.41% |
| MSFT241220C00345000 | 2024-07-15 10:55AM EDT | 345.00 | 119.60 | 90.10 | 92.05 | 0.00 | - | 16 | 429 | 40.90% |
| MSFT241220C00350000 | 2024-07-26 1:34PM EDT | 350.00 | 88.45 | 84.70 | 87.40 | +6.09 | +7.39% | 5 | 1,437 | 39.60% |
| MSFT241220C00355000 | 2024-07-25 3:38PM EDT | 355.00 | 78.51 | 81.85 | 83.00 | 0.00 | - | 2 | 768 | 38.62% |
| MSFT241220C00360000 | 2024-07-26 3:30PM EDT | 360.00 | 78.15 | 76.05 | 78.55 | -0.26 | -0.33% | 8 | 1,309 | 37.53% |
| MSFT241220C00365000 | 2024-07-18 12:33PM EDT | 365.00 | 83.65 | 73.10 | 74.70 | 0.00 | - | 1 | 1,035 | 37.15% |
| MSFT241220C00370000 | 2024-07-26 3:30PM EDT | 370.00 | 69.35 | 69.55 | 70.90 | -3.30 | -4.54% | 71 | 961 | 36.74% |
| MSFT241220C00375000 | 2024-07-26 10:43AM EDT | 375.00 | 62.85 | 63.90 | 66.45 | -17.65 | -21.93% | 8 | 548 | 35.50% |
| MSFT241220C00380000 | 2024-07-26 1:27PM EDT | 380.00 | 62.75 | 61.75 | 62.45 | +3.12 | +5.23% | 28 | 1,314 | 34.72% |
| MSFT241220C00385000 | 2024-07-25 10:25AM EDT | 385.00 | 53.85 | 56.30 | 58.80 | -1.29 | -2.34% | 1 | 528 | 34.25% |
| MSFT241220C00390000 | 2024-07-26 11:55AM EDT | 390.00 | 54.50 | 52.65 | 55.10 | +2.85 | +5.52% | 5 | 671 | 33.65% |
| MSFT241220C00395000 | 2024-07-25 12:49PM EDT | 395.00 | 50.88 | 49.80 | 51.55 | 0.00 | - | 10 | 390 | 33.11% |
| MSFT241220C00400000 | 2024-07-26 11:06AM EDT | 400.00 | 46.47 | 45.75 | 48.20 | +3.27 | +7.57% | 98 | 1,704 | 32.69% |
| MSFT241220C00405000 | 2024-07-25 3:31PM EDT | 405.00 | 46.20 | 42.15 | 44.75 | +3.95 | +9.35% | 17 | 656 | 32.07% |
| MSFT241220C00410000 | 2024-07-26 1:14PM EDT | 410.00 | 40.85 | 40.65 | 41.55 | +2.64 | +6.91% | 107 | 2,167 | 31.60% |
| MSFT241220C00415000 | 2024-07-26 11:52AM EDT | 415.00 | 37.52 | 37.75 | 38.75 | +0.37 | +1.00% | 268 | 884 | 31.41% |
| MSFT241220C00420000 | 2024-07-26 3:57PM EDT | 420.00 | 34.85 | 33.10 | 35.45 | +3.10 | +9.76% | 119 | 2,327 | 30.65% |
| MSFT241220C00425000 | 2024-07-26 3:37PM EDT | 425.00 | 31.71 | 32.00 | 32.35 | +2.51 | +8.60% | 135 | 1,185 | 29.97% |
| MSFT241220C00430000 | 2024-07-26 3:13PM EDT | 430.00 | 29.35 | 28.20 | 29.70 | +2.30 | +8.50% | 131 | 2,704 | 29.60% |
| MSFT241220C00435000 | 2024-07-26 2:59PM EDT | 435.00 | 26.55 | 26.85 | 27.20 | +1.45 | +5.78% | 33 | 590 | 29.26% |
| MSFT241220C00440000 | 2024-07-26 3:53PM EDT | 440.00 | 24.25 | 24.50 | 24.80 | +1.95 | +8.74% | 16 | 3,586 | 28.91% |
| MSFT241220C00445000 | 2024-07-26 2:24PM EDT | 445.00 | 22.50 | 21.30 | 22.55 | +1.59 | +7.60% | 12 | 1,044 | 28.57% |
| MSFT241220C00450000 | 2024-07-26 3:45PM EDT | 450.00 | 20.35 | 19.20 | 20.45 | +2.30 | +12.74% | 62 | 3,661 | 28.26% |
| MSFT241220C00455000 | 2024-07-26 11:56AM EDT | 455.00 | 18.78 | 17.25 | 18.50 | +1.71 | +10.02% | 14 | 905 | 27.98% |
| MSFT241220C00460000 | 2024-07-26 3:22PM EDT | 460.00 | 16.25 | 15.45 | 17.70 | +1.47 | +9.95% | 90 | 3,088 | 28.71% |
| MSFT241220C00470000 | 2024-07-26 3:28PM EDT | 470.00 | 13.40 | 13.15 | 14.45 | +1.62 | +13.75% | 15 | 2,695 | 28.26% |
| MSFT241220C00475000 | 2024-07-26 2:02PM EDT | 475.00 | 11.85 | 10.80 | 12.05 | +1.35 | +12.86% | 908 | 2,917 | 27.01% |
| MSFT241220C00480000 | 2024-07-26 2:12PM EDT | 480.00 | 10.85 | 9.50 | 10.75 | +1.32 | +13.85% | 50 | 1,837 | 26.81% |
| MSFT241220C00485000 | 2024-07-26 2:30PM EDT | 485.00 | 9.45 | 8.35 | 9.55 | +0.25 | +2.72% | 47 | 611 | 26.60% |
| MSFT241220C00490000 | 2024-07-26 3:13PM EDT | 490.00 | 8.39 | 6.70 | 8.50 | +0.69 | +8.96% | 25 | 1,264 | 26.45% |
| MSFT241220C00495000 | 2024-07-26 3:11PM EDT | 495.00 | 7.40 | 6.35 | 7.55 | +0.76 | +11.45% | 10 | 2,042 | 26.31% |
| MSFT241220C00500000 | 2024-07-26 3:07PM EDT | 500.00 | 6.46 | 6.45 | 6.65 | +0.68 | +11.76% | 114 | 3,302 | 26.13% |
| MSFT241220C00505000 | 2024-07-26 10:14AM EDT | 505.00 | 5.10 | 4.70 | 5.90 | -0.41 | -7.44% | 4 | 468 | 26.04% |
| MSFT241220C00510000 | 2024-07-26 3:33PM EDT | 510.00 | 4.90 | 5.00 | 5.20 | +0.22 | +4.70% | 15 | 699 | 25.92% |
| MSFT241220C00515000 | 2024-07-26 12:31PM EDT | 515.00 | 4.75 | 3.90 | 4.60 | +0.65 | +15.85% | 2 | 478 | 25.85% |
| MSFT241220C00520000 | 2024-07-26 3:47PM EDT | 520.00 | 3.95 | 3.85 | 4.00 | +0.44 | +12.54% | 51 | 618 | 25.68% |
| MSFT241220C00525000 | 2024-07-25 3:51PM EDT | 525.00 | 3.10 | 2.88 | 3.55 | 0.00 | - | 1,808 | 2,003 | 25.67% |
| MSFT241220C00530000 | 2024-07-26 1:29PM EDT | 530.00 | 3.35 | 2.78 | 3.10 | +0.61 | +22.26% | 12 | 577 | 25.57% |
| MSFT241220C00535000 | 2024-07-26 1:33PM EDT | 535.00 | 2.93 | 1.89 | 2.75 | +0.35 | +13.57% | 1 | 1,633 | 25.59% |
| MSFT241220C00540000 | 2024-07-26 2:52PM EDT | 540.00 | 2.30 | 2.28 | 2.42 | -0.01 | -0.43% | 2 | 3,384 | 25.56% |
| MSFT241220C00545000 | 2024-07-24 3:32PM EDT | 545.00 | 2.41 | 1.20 | 2.11 | 0.00 | - | 26 | 29 | 25.49% |
| MSFT241220C00550000 | 2024-07-26 12:48PM EDT | 550.00 | 1.92 | 1.75 | 1.87 | +0.13 | +7.26% | 13 | 626 | 25.53% |
| MSFT241220C00555000 | 2024-07-25 10:44AM EDT | 555.00 | 1.60 | 0.94 | 1.65 | 0.00 | - | 1 | 36 | 25.54% |
| MSFT241220C00560000 | 2024-07-26 10:12AM EDT | 560.00 | 1.25 | 1.10 | 1.45 | -0.15 | -10.71% | 21 | 833 | 25.54% |
| MSFT241220C00565000 | 2024-07-24 10:58AM EDT | 565.00 | 1.05 | 1.19 | 1.30 | -0.69 | -39.66% | 1 | 1 | 25.64% |
| MSFT241220C00570000 | 2024-07-25 3:52PM EDT | 570.00 | 1.01 | 1.05 | 1.16 | 0.00 | - | 8 | 1,166 | 25.71% |
| MSFT241220C00575000 | 2024-07-25 2:58PM EDT | 575.00 | 0.92 | 0.93 | 1.03 | 0.00 | - | 2 | 21 | 25.77% |
| MSFT241220C00580000 | 2024-07-25 3:52PM EDT | 580.00 | 0.79 | 0.82 | 0.92 | 0.00 | - | 5 | 325 | 25.86% |
| MSFT241220C00585000 | 2024-07-19 2:38PM EDT | 585.00 | 1.32 | 0.14 | 2.84 | 0.00 | - | 3 | 5 | 32.86% |
| MSFT241220C00590000 | 2024-07-19 2:38PM EDT | 590.00 | 1.18 | 0.64 | 0.75 | 0.00 | - | 4 | 79 | 26.11% |
| MSFT241220C00595000 | 2024-07-24 11:11AM EDT | 595.00 | 0.85 | 0.57 | 0.66 | 0.00 | - | 1 | 1 | 26.12% |
| MSFT241220C00600000 | 2024-07-25 3:44PM EDT | 600.00 | 0.62 | 0.41 | 0.55 | +0.12 | +24.00% | 4 | 2,143 | 25.94% |
| MSFT241220C00605000 | 2024-07-25 10:06AM EDT | 605.00 | 0.44 | 0.45 | 0.54 | 0.00 | - | 1 | 6 | 26.38% |
| MSFT241220C00610000 | 2024-07-23 10:08AM EDT | 610.00 | 0.82 | 0.20 | 0.51 | 0.00 | - | 1 | 2 | 26.67% |
| MSFT241220C00615000 | 2024-07-24 12:42PM EDT | 615.00 | 0.46 | 0.16 | 0.80 | 0.00 | - | 7 | 9 | 29.07% |
| MSFT241220C00620000 | 2024-07-23 1:58PM EDT | 620.00 | 0.59 | 0.25 | 0.61 | 0.00 | - | 1 | 940 | 28.39% |
| MSFT241220C00625000 | 2024-07-18 3:50PM EDT | 625.00 | 0.61 | 0.09 | 0.39 | 0.00 | - | 5 | 5 | 27.12% |
| MSFT241220C00630000 | 2024-07-24 10:53AM EDT | 630.00 | 0.42 | 0.26 | 0.54 | 0.00 | - | 10 | 10 | 28.87% |
| MSFT241220C00640000 | 2024-07-24 10:57AM EDT | 640.00 | 0.35 | 0.04 | 0.29 | 0.00 | - | 10 | 354 | 27.47% |
| MSFT241220C00660000 | 2024-07-26 3:00PM EDT | 660.00 | 0.14 | 0.13 | 0.22 | 0.00 | - | 1 | 299 | 28.25% |
| MSFT241220C00675000 | 2024-07-18 11:56AM EDT | 675.00 | 0.25 | 0.10 | 0.38 | 0.00 | - | 1 | 1 | 31.52% |
| MSFT241220C00680000 | 2024-07-19 10:32AM EDT | 680.00 | 0.20 | 0.09 | 0.37 | 0.00 | - | 23 | 103 | 31.84% |
| MSFT241220C00685000 | 2024-07-16 10:10AM EDT | 685.00 | 0.29 | 0.08 | 0.35 | 0.00 | - | - | 10 | 32.03% |
| MSFT241220C00690000 | 2024-07-24 2:37PM EDT | 690.00 | 0.16 | 0.07 | 0.35 | 0.00 | - | 1 | 8 | 32.45% |
| MSFT241220C00695000 | 2024-07-24 3:19PM EDT | 695.00 | 0.11 | 0.06 | 0.14 | 0.00 | - | 10 | 10 | 29.54% |
| MSFT241220C00700000 | 2024-07-26 11:10AM EDT | 700.00 | 0.14 | 0.05 | 0.13 | -0.03 | -17.65% | 1 | 64 | 29.69% |
Opções de vendapara20 de dezembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220P00125000 | 2024-07-26 9:30AM EDT | 125.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 2,934 | 60.16% |
| MSFT241220P00130000 | 2024-07-24 1:21PM EDT | 130.00 | 0.10 | 0.02 | 0.07 | 0.00 | - | 4 | 458 | 63.67% |
| MSFT241220P00135000 | 2024-07-22 12:27PM EDT | 135.00 | 0.04 | 0.01 | 0.27 | 0.00 | - | 25 | 1,638 | 68.95% |
| MSFT241220P00140000 | 2024-05-16 2:21PM EDT | 140.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 1 | 1,969 | 61.33% |
| MSFT241220P00145000 | 2024-07-25 9:30AM EDT | 145.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 10 | 2,330 | 58.01% |
| MSFT241220P00150000 | 2024-05-15 9:30AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,573 | 25.00% |
| MSFT241220P00155000 | 2024-06-06 2:02PM EDT | 155.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 9 | 1,515 | 56.84% |
| MSFT241220P00160000 | 2024-06-06 2:02PM EDT | 160.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 8 | 916 | 55.08% |
| MSFT241220P00165000 | 2024-05-30 12:07PM EDT | 165.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 10 | 1,077 | 55.66% |
| MSFT241220P00170000 | 2024-05-24 3:51PM EDT | 170.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 6 | 321 | 51.86% |
| MSFT241220P00175000 | 2024-05-24 3:49PM EDT | 175.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 5 | 755 | 50.98% |
| MSFT241220P00180000 | 2024-07-18 11:34AM EDT | 180.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 1 | 951 | 53.71% |
| MSFT241220P00185000 | 2024-05-24 3:50PM EDT | 185.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | 3 | 1,108 | 51.61% |
| MSFT241220P00190000 | 2024-07-09 10:10AM EDT | 190.00 | 0.11 | 0.00 | 0.38 | 0.00 | - | 3 | 428 | 51.07% |
| MSFT241220P00195000 | 2024-07-18 1:45PM EDT | 195.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 394 | 49.81% |
| MSFT241220P00200000 | 2024-07-12 1:13PM EDT | 200.00 | 0.11 | 0.01 | 0.35 | 0.00 | - | 12 | 1,037 | 51.76% |
| MSFT241220P00205000 | 2024-07-22 3:23PM EDT | 205.00 | 0.14 | 0.10 | 1.64 | 0.00 | - | 3 | 517 | 57.15% |
| MSFT241220P00210000 | 2024-07-09 2:06PM EDT | 210.00 | 0.14 | 0.03 | 0.46 | 0.00 | - | 4 | 377 | 50.49% |
| MSFT241220P00215000 | 2024-07-19 10:02AM EDT | 215.00 | 0.21 | 0.04 | 0.28 | 0.00 | - | 2 | 378 | 45.85% |
| MSFT241220P00220000 | 2024-07-26 1:42PM EDT | 220.00 | 0.26 | 0.23 | 0.31 | 0.00 | - | 1 | 716 | 45.02% |
| MSFT241220P00225000 | 2024-07-19 10:03AM EDT | 225.00 | 0.23 | 0.26 | 0.34 | 0.00 | - | 1 | 786 | 44.14% |
| MSFT241220P00230000 | 2024-07-26 10:59AM EDT | 230.00 | 0.36 | 0.30 | 0.38 | -0.03 | -7.69% | 20 | 691 | 43.38% |
| MSFT241220P00235000 | 2024-07-25 1:16PM EDT | 235.00 | 0.44 | 0.34 | 0.42 | 0.00 | - | 1 | 672 | 42.58% |
| MSFT241220P00240000 | 2024-07-16 3:09PM EDT | 240.00 | 0.24 | 0.38 | 2.45 | 0.00 | - | 2 | 875 | 55.54% |
| MSFT241220P00245000 | 2024-07-24 3:37PM EDT | 245.00 | 0.42 | 0.43 | 0.51 | 0.00 | - | 3 | 1,244 | 40.99% |
| MSFT241220P00250000 | 2024-07-25 11:31AM EDT | 250.00 | 0.61 | 0.48 | 0.57 | 0.00 | - | 204 | 1,028 | 40.30% |
| MSFT241220P00255000 | 2024-07-24 11:21AM EDT | 255.00 | 0.49 | 0.34 | 2.70 | 0.00 | - | 100 | 552 | 51.55% |
| MSFT241220P00260000 | 2024-07-25 3:19PM EDT | 260.00 | 0.74 | 0.61 | 0.70 | 0.00 | - | 1 | 473 | 38.86% |
| MSFT241220P00265000 | 2024-07-22 12:39PM EDT | 265.00 | 0.49 | 0.69 | 0.77 | 0.00 | - | 31 | 588 | 38.11% |
| MSFT241220P00270000 | 2024-07-26 9:38AM EDT | 270.00 | 0.95 | 0.77 | 0.85 | +0.15 | +18.75% | 1 | 384 | 37.38% |
| MSFT241220P00275000 | 2024-07-19 12:47PM EDT | 275.00 | 0.70 | 0.86 | 0.95 | 0.00 | - | 4 | 1,863 | 36.76% |
| MSFT241220P00280000 | 2024-07-19 2:43PM EDT | 280.00 | 0.77 | 0.19 | 1.45 | 0.00 | - | 1 | 921 | 38.28% |
| MSFT241220P00285000 | 2024-07-18 12:42PM EDT | 285.00 | 0.81 | 1.05 | 1.56 | 0.00 | - | 3 | 576 | 37.43% |
| MSFT241220P00290000 | 2024-07-25 10:13AM EDT | 290.00 | 1.49 | 1.18 | 1.29 | 0.00 | - | 7 | 232 | 34.75% |
| MSFT241220P00295000 | 2024-07-26 1:29PM EDT | 295.00 | 1.27 | 1.33 | 1.43 | -0.04 | -3.05% | 11 | 686 | 34.11% |
| MSFT241220P00300000 | 2024-07-25 3:59PM EDT | 300.00 | 1.90 | 1.48 | 1.59 | 0.00 | - | 167 | 1,671 | 33.49% |
| MSFT241220P00305000 | 2024-07-19 9:50AM EDT | 305.00 | 1.26 | 1.65 | 1.77 | 0.00 | - | 1 | 400 | 32.89% |
| MSFT241220P00310000 | 2024-07-26 12:28PM EDT | 310.00 | 1.86 | 1.85 | 1.97 | -0.48 | -20.51% | 2 | 1,607 | 32.30% |
| MSFT241220P00315000 | 2024-07-25 3:51PM EDT | 315.00 | 2.25 | 2.08 | 2.20 | -0.30 | -11.76% | 2 | 401 | 31.74% |
| MSFT241220P00320000 | 2024-07-25 3:58PM EDT | 320.00 | 3.00 | 2.33 | 2.46 | 0.00 | - | 26 | 598 | 31.20% |
| MSFT241220P00325000 | 2024-07-25 10:13AM EDT | 325.00 | 2.66 | 2.63 | 2.76 | -0.69 | -20.60% | 1 | 658 | 30.69% |
| MSFT241220P00330000 | 2024-07-26 9:41AM EDT | 330.00 | 3.25 | 2.75 | 3.10 | -0.13 | -3.85% | 7 | 1,355 | 30.20% |
| MSFT241220P00335000 | 2024-07-26 9:52AM EDT | 335.00 | 4.10 | 3.30 | 3.50 | +0.08 | +1.99% | 2 | 936 | 29.77% |
| MSFT241220P00340000 | 2024-07-26 11:37AM EDT | 340.00 | 4.00 | 3.75 | 3.90 | +0.18 | +4.71% | 6 | 2,547 | 29.25% |
| MSFT241220P00345000 | 2024-07-26 9:32AM EDT | 345.00 | 4.50 | 4.20 | 4.40 | -0.38 | -7.79% | 81 | 748 | 28.84% |
| MSFT241220P00350000 | 2024-07-26 12:46PM EDT | 350.00 | 4.57 | 4.75 | 4.90 | -1.03 | -18.39% | 5 | 3,863 | 28.33% |
| MSFT241220P00355000 | 2024-07-26 10:07AM EDT | 355.00 | 5.55 | 5.35 | 6.50 | -0.51 | -8.42% | 3 | 739 | 29.57% |
| MSFT241220P00360000 | 2024-07-26 3:53PM EDT | 360.00 | 6.25 | 5.05 | 6.20 | -0.55 | -8.09% | 34 | 2,078 | 27.53% |
| MSFT241220P00365000 | 2024-07-26 2:27PM EDT | 365.00 | 6.85 | 6.75 | 6.95 | +0.05 | +0.74% | 13 | 5,539 | 27.13% |
| MSFT241220P00370000 | 2024-07-26 3:33PM EDT | 370.00 | 7.73 | 7.60 | 8.80 | -0.57 | -6.87% | 55 | 901 | 28.14% |
| MSFT241220P00375000 | 2024-07-26 10:46AM EDT | 375.00 | 9.65 | 7.50 | 8.75 | -0.63 | -6.13% | 20 | 1,082 | 26.41% |
| MSFT241220P00380000 | 2024-07-26 12:09PM EDT | 380.00 | 10.00 | 9.60 | 9.80 | -1.57 | -13.57% | 94 | 1,773 | 26.07% |
| MSFT241220P00385000 | 2024-07-26 12:30PM EDT | 385.00 | 10.30 | 10.70 | 10.95 | -2.03 | -16.46% | 29 | 853 | 25.73% |
| MSFT241220P00390000 | 2024-07-26 12:25PM EDT | 390.00 | 12.25 | 11.95 | 12.20 | -0.85 | -6.49% | 42 | 832 | 25.37% |
| MSFT241220P00395000 | 2024-07-26 2:36PM EDT | 395.00 | 13.38 | 12.30 | 14.15 | -1.41 | -9.53% | 80 | 1,690 | 25.65% |
| MSFT241220P00400000 | 2024-07-26 3:51PM EDT | 400.00 | 15.08 | 13.25 | 16.05 | -2.37 | -13.58% | 138 | 12,664 | 25.71% |
| MSFT241220P00405000 | 2024-07-26 2:58PM EDT | 405.00 | 16.97 | 16.45 | 17.70 | -2.57 | -13.15% | 44 | 1,992 | 25.36% |
| MSFT241220P00410000 | 2024-07-26 3:58PM EDT | 410.00 | 18.45 | 18.20 | 18.50 | -2.82 | -13.26% | 46 | 2,020 | 24.06% |
| MSFT241220P00415000 | 2024-07-26 3:14PM EDT | 415.00 | 20.22 | 19.10 | 21.35 | -1.53 | -7.03% | 18 | 1,026 | 24.63% |
| MSFT241220P00420000 | 2024-07-26 1:46PM EDT | 420.00 | 21.65 | 21.05 | 23.35 | -3.50 | -13.92% | 93 | 11,343 | 24.24% |
| MSFT241220P00425000 | 2024-07-26 3:41PM EDT | 425.00 | 24.55 | 24.30 | 24.65 | -2.95 | -10.73% | 114 | 3,030 | 23.06% |
| MSFT241220P00430000 | 2024-07-26 3:34PM EDT | 430.00 | 27.55 | 26.65 | 27.00 | -2.26 | -7.58% | 6 | 2,769 | 22.72% |
| MSFT241220P00435000 | 2024-07-26 3:34PM EDT | 435.00 | 30.23 | 29.15 | 29.50 | -1.57 | -4.94% | 50 | 1,071 | 22.37% |
| MSFT241220P00440000 | 2024-07-26 3:57PM EDT | 440.00 | 32.10 | 31.80 | 32.20 | -1.90 | -5.59% | 11 | 1,343 | 22.05% |
| MSFT241220P00445000 | 2024-07-26 3:57PM EDT | 445.00 | 34.91 | 33.35 | 36.45 | -2.14 | -5.78% | 31 | 826 | 23.07% |
| MSFT241220P00450000 | 2024-07-26 2:39PM EDT | 450.00 | 37.55 | 36.45 | 39.85 | -2.44 | -6.10% | 4 | 1,816 | 23.15% |
| MSFT241220P00455000 | 2024-07-25 10:18AM EDT | 455.00 | 42.75 | 40.00 | 41.65 | -2.06 | -4.60% | 10 | 986 | 21.49% |
| MSFT241220P00460000 | 2024-07-25 3:23PM EDT | 460.00 | 46.73 | 43.25 | 45.00 | 0.00 | - | 12 | 416 | 21.19% |
| MSFT241220P00470000 | 2024-07-26 11:49AM EDT | 470.00 | 50.95 | 50.30 | 52.20 | +14.60 | +40.17% | 5 | 85 | 20.63% |
| MSFT241220P00475000 | 2024-07-25 9:44AM EDT | 475.00 | 54.75 | 54.40 | 55.85 | 0.00 | - | 1 | 44 | 20.14% |
| MSFT241220P00480000 | 2024-07-24 10:49AM EDT | 480.00 | 63.61 | 58.10 | 61.05 | +11.51 | +22.09% | 4 | 47 | 21.51% |
| MSFT241220P00485000 | 2024-07-05 9:58AM EDT | 485.00 | 35.01 | 62.15 | 63.95 | 0.00 | - | 1 | 2 | 19.63% |
| MSFT241220P00490000 | 2024-07-25 10:28AM EDT | 490.00 | 72.20 | 66.75 | 69.50 | 0.00 | - | 10 | 25 | 21.46% |
| MSFT241220P00495000 | 2024-07-16 12:17PM EDT | 495.00 | 53.34 | 71.00 | 72.60 | 0.00 | - | 11 | 24 | 19.28% |
| MSFT241220P00500000 | 2024-07-26 3:56PM EDT | 500.00 | 76.92 | 75.05 | 78.45 | +10.60 | +15.98% | 6 | 110 | 21.70% |
| MSFT241220P00505000 | 2024-07-03 10:01AM EDT | 505.00 | 52.56 | 79.55 | 81.70 | 0.00 | - | 2 | 1 | 19.12% |
| MSFT241220P00510000 | 2024-07-15 12:35PM EDT | 510.00 | 60.71 | 84.60 | 86.35 | 0.00 | - | 5 | 6 | 19.06% |
| MSFT241220P00515000 | 2024-07-16 12:00PM EDT | 515.00 | 68.52 | 88.90 | 91.15 | 0.00 | - | 2 | 6 | 19.27% |
| MSFT241220P00520000 | 2024-07-02 2:15PM EDT | 520.00 | 64.05 | 92.75 | 97.35 | 0.00 | - | 5 | 0 | 23.00% |
| MSFT241220P00525000 | 2024-07-16 11:48AM EDT | 525.00 | 77.30 | 97.50 | 101.60 | 0.00 | - | 2 | 1 | 22.00% |
| MSFT241220P00530000 | 2023-09-14 1:51PM EDT | 530.00 | 191.05 | 200.00 | 204.50 | 0.00 | - | 88 | 0 | 122.47% |
| MSFT241220P00535000 | 2024-06-05 12:33PM EDT | 535.00 | 112.55 | 69.35 | 70.50 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241220P00540000 | 2024-07-10 12:13PM EDT | 540.00 | 80.65 | 112.35 | 117.00 | 0.00 | - | 2 | 0 | 25.24% |
| MSFT241220P00550000 | 2024-07-12 1:28PM EDT | 550.00 | 95.58 | 122.65 | 127.00 | 0.00 | - | 1 | 0 | 26.68% |
| MSFT241220P00570000 | 2024-01-19 12:26PM EDT | 570.00 | 174.15 | 164.20 | 168.10 | 0.00 | - | 2 | 0 | 57.68% |
| MSFT241220P00580000 | 2024-02-22 2:20PM EDT | 580.00 | 170.02 | 149.00 | 152.75 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00600000 | 2024-05-15 3:48PM EDT | 600.00 | 176.57 | 156.65 | 158.25 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241220P00620000 | 2024-05-15 3:48PM EDT | 620.00 | 196.59 | 176.65 | 179.25 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241220P00680000 | 2024-07-10 12:13PM EDT | 680.00 | 219.93 | 252.50 | 256.65 | 0.00 | - | - | 0 | 40.93% |
© 2024 Yahoo. Todos os direitos reservados.