Mercado fechará em 1 h 47 min
BOVESPA
134.201,77 -474,98 (-0,35%) MERVAL
1.786.851,38 +22.722,88 (+1,29%) MXX
51.954,23 +758,47 (+1,48%) PETROLEO CRU
69,02 +1,71 (+2,54%) OURO
2.580,50 +38,10 (+1,50%) Bitcoin USD
58.268,51 +521,03 (+0,90%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:13PM EDT. Mercado aberto.
Opções de compra
21 de fevereiro de 2025
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 200.00 | 0.30 | 0.00 | - | 1 | 32 |
| 200.83 | 0.00 | - | - | 1 | 210.00 | 0.34 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 220.00 | 0.42 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 230.00 | 0.52 | 0.00 | - | 1 | 30 |
| - | - | - | - | - | 240.00 | 0.57 | 0.00 | - | 1 | 6 |
| 180.16 | 0.00 | - | 5 | 7 | 250.00 | 0.91 | 0.00 | - | 10 | 20 |
| 166.55 | 0.00 | - | 4 | 0 | 260.00 | 1.15 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 270.00 | 1.15 | 0.00 | - | 5 | 28 |
| 142.25 | 0.00 | - | 2 | 1 | 280.00 | 1.77 | 0.00 | - | 20 | 32 |
| - | - | - | - | - | 290.00 | 1.49 | 0.00 | - | 4 | 27 |
| 129.34 | 0.00 | - | 3 | 3 | 300.00 | 1.68 | -0.72 | -30.00% | 1 | 457 |
| - | - | - | - | - | 305.00 | 3.45 | 0.00 | - | 20 | 38 |
| - | - | - | - | - | 310.00 | 2.93 | 0.00 | - | 15 | 663 |
| - | - | - | - | - | 315.00 | 2.50 | -1.40 | -35.90% | 2 | 73 |
| 100.56 | 0.00 | - | 1 | 1 | 320.00 | 3.65 | 0.00 | - | 17 | 1,448 |
| 89.22 | 0.00 | - | 1 | 1 | 325.00 | 4.10 | 0.00 | - | 9 | 960 |
| 99.30 | 0.00 | - | 19 | 21 | 330.00 | 3.10 | -0.60 | -15.38% | 5 | 1,337 |
| - | - | - | - | - | 335.00 | 5.10 | 0.00 | - | 6 | 26 |
| 95.55 | +2.05 | +2.19% | 15 | 51 | 340.00 | 4.32 | -0.13 | -2.92% | 4 | 136 |
| 83.58 | 0.00 | - | 1 | 3 | 345.00 | 4.95 | -1.40 | -22.05% | 1 | 36 |
| 83.13 | +3.76 | +4.74% | 1 | 34 | 350.00 | 5.05 | -2.00 | -28.37% | 14 | 252 |
| 68.07 | 0.00 | - | 3 | 7 | 355.00 | 5.75 | -0.62 | -9.73% | 3 | 59 |
| 66.10 | 0.00 | - | 100 | 100 | 360.00 | 7.10 | 0.00 | - | 1 | 447 |
| 60.98 | 0.00 | - | 2 | 5 | 365.00 | 6.95 | -4.40 | -38.77% | 2 | 907 |
| 58.52 | 0.00 | - | 1 | 24 | 370.00 | 8.55 | 0.00 | - | 7 | 513 |
| 58.98 | 0.00 | - | 1 | 12 | 375.00 | 9.15 | 0.00 | - | 35 | 720 |
| 58.77 | +3.49 | +6.31% | 1 | 408 | 380.00 | 12.23 | 0.00 | - | 1 | 913 |
| 50.40 | 0.00 | - | 1 | 38 | 385.00 | 16.85 | 0.00 | - | 3 | 793 |
| 52.30 | +5.97 | +12.89% | 1 | 17 | 390.00 | 12.91 | -3.44 | -21.04% | 2 | 610 |
| 49.80 | +11.31 | +29.38% | 2 | 14 | 395.00 | 14.99 | 0.00 | - | 4 | 453 |
| 45.00 | +1.00 | +2.27% | 4 | 104 | 400.00 | 14.85 | -2.29 | -13.36% | 13 | 493 |
| 37.10 | 0.00 | - | 3 | 89 | 405.00 | 17.93 | -0.82 | -4.37% | 1 | 317 |
| 39.70 | +0.50 | +1.28% | 7 | 129 | 410.00 | 19.40 | +0.59 | +3.14% | 1 | 323 |
| 35.25 | +1.25 | +3.68% | 5 | 155 | 415.00 | 21.25 | -0.22 | -1.02% | 30 | 333 |
| 33.64 | -0.36 | -1.06% | 20 | 1,209 | 420.00 | 24.00 | 0.00 | - | 32 | 250 |
| 31.90 | +0.95 | +3.07% | 23 | 236 | 425.00 | 27.36 | 0.00 | - | 21 | 318 |
| 26.90 | -2.20 | -7.56% | 23 | 243 | 430.00 | 28.60 | -2.60 | -8.33% | 5 | 57 |
| 24.50 | -1.35 | -5.22% | 9 | 252 | 435.00 | 31.21 | 0.00 | - | 2 | 88 |
| 24.50 | +3.57 | +17.06% | 21 | 654 | 440.00 | 33.96 | 0.00 | - | 1 | 21 |
| 21.55 | +3.75 | +21.07% | 6 | 121 | 445.00 | 42.65 | 0.00 | - | 1 | 11 |
| 19.85 | +0.90 | +4.75% | 13 | 412 | 450.00 | 39.85 | -10.58 | -20.98% | 1 | 68 |
| 16.77 | -0.37 | -2.16% | 13 | 630 | 455.00 | - | - | - | - | - |
| 15.05 | -1.23 | -7.56% | 8 | 156 | 460.00 | 46.81 | 0.00 | - | 1 | 13 |
| 9.00 | 0.00 | - | 4 | 73 | 465.00 | 59.15 | 0.00 | - | 2 | 6 |
| 12.90 | +0.85 | +7.05% | 10 | 215 | 470.00 | 55.68 | 0.00 | - | 1 | 1 |
| 10.85 | -0.01 | -0.09% | 3 | 313 | 475.00 | - | - | - | - | - |
| 8.15 | 0.00 | - | 2 | 583 | 480.00 | 59.62 | 0.00 | - | - | 7 |
| 9.20 | 0.00 | - | 1 | 422 | 485.00 | - | - | - | - | - |
| 4.90 | 0.00 | - | 4 | 397 | 490.00 | - | - | - | - | - |
| 6.82 | 0.00 | - | 1 | 173 | 495.00 | - | - | - | - | - |
| 6.35 | +0.28 | +4.85% | 39 | 285 | 500.00 | - | - | - | - | - |
| 4.25 | 0.00 | - | 5 | 43 | 510.00 | - | - | - | - | - |
| 3.79 | +0.08 | +2.16% | 10 | 17 | 520.00 | - | - | - | - | - |
| 2.85 | 0.00 | - | 604 | 543 | 530.00 | - | - | - | - | - |
| 2.32 | +0.12 | +5.45% | 9 | 26 | 540.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 2 | 54 | 550.00 | 135.40 | 0.00 | - | 1 | 0 |
| 1.40 | 0.00 | - | 4 | 262 | 560.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 2 | 48 | 570.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 1 | 53 | 580.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | - | 1 | 590.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 2 | 69 | 600.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 2 | 4 | 610.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 1 | 24 | 620.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.