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
69.113,12 +1.529,36 (+2,26%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de dezembro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT261218C00185000 | 2024-07-26 11:22AM EDT | 185.00 | 255.00 | 254.50 | 259.00 | +2.00 | +0.79% | 1 | 1,110 | 51.68% |
| MSFT261218C00190000 | 2024-07-23 1:11PM EDT | 190.00 | 271.00 | 250.00 | 255.00 | 0.00 | - | 1 | 4 | 51.08% |
| MSFT261218C00195000 | 2024-06-27 9:47AM EDT | 195.00 | 278.25 | 246.00 | 250.50 | 0.00 | - | 2 | 12 | 50.48% |
| MSFT261218C00200000 | 2024-07-26 9:55AM EDT | 200.00 | 237.00 | 241.50 | 246.50 | -13.00 | -5.20% | 2 | 175 | 52.23% |
| MSFT261218C00205000 | 2024-07-17 3:11PM EDT | 205.00 | 257.25 | 237.00 | 242.00 | 0.00 | - | 1 | 6 | 51.32% |
| MSFT261218C00210000 | 2024-07-26 1:15PM EDT | 210.00 | 238.00 | 233.00 | 238.00 | +8.00 | +3.48% | 2 | 7 | 50.85% |
| MSFT261218C00215000 | 2024-05-16 1:22PM EDT | 215.00 | 229.75 | 246.00 | 251.00 | 0.00 | - | 1 | 6 | 62.02% |
| MSFT261218C00220000 | 2024-07-25 1:05PM EDT | 220.00 | 227.60 | 224.50 | 229.50 | 0.00 | - | 3 | 46 | 49.47% |
| MSFT261218C00225000 | 2024-07-25 3:55PM EDT | 225.00 | 216.50 | 220.50 | 225.00 | 0.00 | - | 1 | 21 | 48.59% |
| MSFT261218C00230000 | 2024-07-10 3:47PM EDT | 230.00 | 258.02 | 216.50 | 221.00 | 0.00 | - | 1 | 19 | 48.10% |
| MSFT261218C00235000 | 2024-04-26 3:31PM EDT | 235.00 | 202.75 | 219.50 | 224.50 | 0.00 | - | 1 | 8 | 51.33% |
| MSFT261218C00240000 | 2024-07-25 2:32PM EDT | 240.00 | 209.40 | 208.00 | 213.00 | 0.00 | - | 2 | 136 | 47.11% |
| MSFT261218C00245000 | 2024-07-25 12:03PM EDT | 245.00 | 203.80 | 204.00 | 208.85 | 0.00 | - | 9 | 15 | 46.49% |
| MSFT261218C00250000 | 2024-07-26 1:44PM EDT | 250.00 | 203.75 | 200.00 | 204.90 | +4.83 | +2.43% | 1 | 88 | 46.01% |
| MSFT261218C00255000 | 2024-07-25 12:03PM EDT | 255.00 | 196.13 | 196.00 | 200.90 | 0.00 | - | 9 | 15 | 45.49% |
| MSFT261218C00260000 | 2024-07-24 3:14PM EDT | 260.00 | 197.33 | 192.00 | 196.90 | 0.00 | - | 6 | 146 | 44.96% |
| MSFT261218C00265000 | 2024-05-03 12:38PM EDT | 265.00 | 175.63 | 182.00 | 186.00 | 0.00 | - | 1 | 4 | 39.86% |
| MSFT261218C00270000 | 2024-07-25 3:01PM EDT | 270.00 | 183.03 | 184.50 | 189.00 | 0.00 | - | 1 | 27 | 43.95% |
| MSFT261218C00275000 | 2024-07-24 2:31PM EDT | 275.00 | 184.00 | 180.50 | 184.75 | 0.00 | - | 1 | 10 | 43.25% |
| MSFT261218C00280000 | 2024-07-25 3:01PM EDT | 280.00 | 173.57 | 176.50 | 181.05 | -1.51 | -0.86% | 2 | 136 | 42.88% |
| MSFT261218C00285000 | 2024-07-05 10:10AM EDT | 285.00 | 213.00 | 173.00 | 177.30 | 0.00 | - | 1 | 14 | 42.47% |
| MSFT261218C00290000 | 2024-07-18 1:35PM EDT | 290.00 | 180.10 | 169.00 | 173.40 | 0.00 | - | 2 | 33 | 41.97% |
| MSFT261218C00295000 | 2024-07-10 11:45AM EDT | 295.00 | 201.00 | 165.60 | 170.00 | 0.00 | - | 1 | 11 | 41.74% |
| MSFT261218C00300000 | 2024-07-25 3:47PM EDT | 300.00 | 159.50 | 162.15 | 166.10 | 0.00 | - | 51 | 552 | 41.22% |
| MSFT261218C00305000 | 2024-07-25 10:53AM EDT | 305.00 | 159.95 | 158.00 | 162.90 | 0.00 | - | 1 | 15 | 41.07% |
| MSFT261218C00310000 | 2024-07-05 1:49PM EDT | 310.00 | 195.98 | 154.50 | 159.35 | 0.00 | - | 1 | 18 | 40.71% |
| MSFT261218C00315000 | 2024-07-24 3:21PM EDT | 315.00 | 155.68 | 151.00 | 155.25 | 0.00 | - | 9 | 33 | 40.06% |
| MSFT261218C00320000 | 2024-07-25 2:36PM EDT | 320.00 | 147.70 | 147.75 | 151.80 | 0.00 | - | 2 | 74 | 39.74% |
| MSFT261218C00325000 | 2024-07-12 1:48PM EDT | 325.00 | 172.95 | 144.00 | 148.95 | 0.00 | - | 3 | 38 | 39.70% |
| MSFT261218C00330000 | 2024-07-25 11:50AM EDT | 330.00 | 139.70 | 140.70 | 145.05 | 0.00 | - | 7 | 83 | 39.13% |
| MSFT261218C00335000 | 2024-07-25 12:03PM EDT | 335.00 | 137.00 | 137.75 | 141.75 | -0.79 | -0.57% | 1 | 43 | 38.84% |
| MSFT261218C00340000 | 2024-07-26 11:18AM EDT | 340.00 | 135.00 | 134.00 | 138.35 | -10.03 | -6.92% | 4 | 123 | 38.49% |
| MSFT261218C00345000 | 2024-07-25 12:03PM EDT | 345.00 | 131.47 | 130.50 | 135.10 | 0.00 | - | 9 | 2,889 | 38.20% |
| MSFT261218C00350000 | 2024-07-26 11:48AM EDT | 350.00 | 130.00 | 128.15 | 130.90 | -1.00 | -0.76% | 1 | 2,509 | 37.45% |
| MSFT261218C00355000 | 2024-07-25 2:46PM EDT | 355.00 | 123.30 | 124.60 | 128.65 | 0.00 | - | 3 | 145 | 37.60% |
| MSFT261218C00360000 | 2024-07-26 10:54AM EDT | 360.00 | 119.80 | 121.15 | 124.55 | -3.95 | -3.19% | 6 | 8,906 | 36.88% |
| MSFT261218C00365000 | 2024-07-25 2:28PM EDT | 365.00 | 119.60 | 118.55 | 122.05 | 0.00 | - | 1 | 1,025 | 36.88% |
| MSFT261218C00370000 | 2024-07-26 1:35PM EDT | 370.00 | 119.00 | 115.30 | 119.25 | +5.83 | +5.15% | 4 | 1,407 | 36.72% |
| MSFT261218C00375000 | 2024-07-25 9:38AM EDT | 375.00 | 115.40 | 112.00 | 115.90 | -0.85 | -0.73% | 4 | 4,939 | 36.31% |
| MSFT261218C00380000 | 2024-07-26 10:57AM EDT | 380.00 | 108.25 | 109.00 | 113.05 | -2.71 | -2.44% | 3 | 4,656 | 36.10% |
| MSFT261218C00385000 | 2024-07-26 1:38PM EDT | 385.00 | 110.11 | 106.65 | 109.75 | +3.11 | +2.91% | 4 | 1,902 | 35.69% |
| MSFT261218C00390000 | 2024-07-25 1:19PM EDT | 390.00 | 106.20 | 103.55 | 108.00 | +0.60 | +0.57% | 2 | 600 | 35.91% |
| MSFT261218C00395000 | 2024-07-22 10:00AM EDT | 395.00 | 116.40 | 100.70 | 105.50 | 0.00 | - | 1 | 527 | 35.80% |
| MSFT261218C00400000 | 2024-07-26 2:46PM EDT | 400.00 | 99.30 | 98.85 | 101.25 | +1.40 | +1.43% | 34 | 1,622 | 34.96% |
| MSFT261218C00405000 | 2024-07-24 2:29PM EDT | 405.00 | 95.35 | 95.35 | 99.95 | -3.33 | -3.37% | 1 | 326 | 35.31% |
| MSFT261218C00410000 | 2024-07-26 11:19AM EDT | 410.00 | 93.80 | 92.70 | 97.00 | +3.34 | +3.69% | 121 | 802 | 34.97% |
| MSFT261218C00415000 | 2024-07-25 2:59PM EDT | 415.00 | 88.65 | 90.00 | 94.05 | -1.00 | -1.12% | 1 | 257 | 34.62% |
| MSFT261218C00420000 | 2024-07-26 1:30PM EDT | 420.00 | 91.93 | 87.85 | 91.40 | +6.28 | +7.33% | 72 | 721 | 34.38% |
| MSFT261218C00425000 | 2024-07-26 12:47PM EDT | 425.00 | 88.60 | 85.25 | 89.50 | +5.34 | +6.41% | 10 | 1,100 | 34.42% |
| MSFT261218C00430000 | 2024-07-26 3:21PM EDT | 430.00 | 84.62 | 82.00 | 87.00 | +3.10 | +3.80% | 33 | 1,821 | 34.21% |
| MSFT261218C00435000 | 2024-07-26 3:21PM EDT | 435.00 | 82.20 | 80.00 | 84.05 | +3.98 | +5.09% | 18 | 568 | 33.80% |
| MSFT261218C00440000 | 2024-07-26 2:46PM EDT | 440.00 | 79.87 | 78.05 | 81.90 | -2.50 | -3.04% | 13 | 294 | 33.70% |
| MSFT261218C00445000 | 2024-07-26 11:59AM EDT | 445.00 | 77.70 | 75.30 | 78.40 | -2.25 | -2.81% | 2 | 76 | 33.06% |
| MSFT261218C00450000 | 2024-07-26 2:25PM EDT | 450.00 | 75.17 | 73.40 | 76.90 | +3.17 | +4.40% | 8 | 879 | 33.17% |
| MSFT261218C00455000 | 2024-07-24 1:37PM EDT | 455.00 | 75.95 | 70.50 | 74.90 | 0.00 | - | 8 | 195 | 33.08% |
| MSFT261218C00460000 | 2024-07-26 9:30AM EDT | 460.00 | 66.41 | 68.50 | 71.55 | -3.84 | -5.47% | 10 | 468 | 32.46% |
| MSFT261218C00465000 | 2024-07-25 3:43PM EDT | 465.00 | 65.93 | 66.05 | 70.40 | +0.64 | +0.98% | 4 | 266 | 32.67% |
| MSFT261218C00470000 | 2024-07-25 11:03AM EDT | 470.00 | 61.97 | 64.00 | 67.45 | -3.62 | -5.52% | 12 | 1,234 | 32.17% |
| MSFT261218C00475000 | 2024-07-26 2:25PM EDT | 475.00 | 64.67 | 62.75 | 66.20 | -3.36 | -4.94% | 7 | 2,351 | 32.31% |
| MSFT261218C00480000 | 2024-07-26 11:01AM EDT | 480.00 | 62.70 | 60.00 | 63.20 | +2.82 | +4.71% | 7 | 2,885 | 31.77% |
| MSFT261218C00485000 | 2024-07-25 3:43PM EDT | 485.00 | 57.79 | 58.15 | 61.30 | 0.00 | - | 8 | 76 | 31.63% |
| MSFT261218C00490000 | 2024-07-26 9:37AM EDT | 490.00 | 54.98 | 56.00 | 59.40 | -1.85 | -3.26% | 4 | 485 | 31.48% |
| MSFT261218C00495000 | 2024-07-26 3:10PM EDT | 495.00 | 56.08 | 55.00 | 57.60 | -1.02 | -1.79% | 1 | 7 | 31.35% |
| MSFT261218C00500000 | 2024-07-26 2:46PM EDT | 500.00 | 54.45 | 52.50 | 56.65 | +1.45 | +2.74% | 59 | 4,296 | 31.54% |
| MSFT261218C00505000 | 2024-07-25 9:45AM EDT | 505.00 | 53.25 | 51.00 | 53.95 | 0.00 | - | 2 | 11 | 31.04% |
| MSFT261218C00510000 | 2024-07-26 2:58PM EDT | 510.00 | 50.90 | 49.85 | 53.15 | -2.10 | -3.96% | 6 | 90 | 31.25% |
| MSFT261218C00515000 | 2024-07-18 3:40PM EDT | 515.00 | 58.55 | 47.65 | 50.60 | 0.00 | - | 3 | 3 | 30.78% |
| MSFT261218C00520000 | 2024-07-26 1:30PM EDT | 520.00 | 49.50 | 45.80 | 48.95 | +4.30 | +9.51% | 5 | 1,198 | 30.64% |
| MSFT261218C00525000 | 2024-07-24 11:38AM EDT | 525.00 | 49.02 | 45.15 | 47.45 | 0.00 | - | 2 | 264 | 30.54% |
| MSFT261218C00530000 | 2024-07-23 2:12PM EDT | 530.00 | 54.25 | 43.85 | 45.80 | 0.00 | - | 2 | 501 | 30.38% |
| MSFT261218C00535000 | 2024-07-24 3:32PM EDT | 535.00 | 41.25 | 41.95 | 44.25 | -3.75 | -8.33% | 20 | 273 | 30.24% |
| MSFT261218C00540000 | 2024-07-25 12:13PM EDT | 540.00 | 39.00 | 40.80 | 42.90 | -2.60 | -6.25% | 6 | 1,086 | 30.16% |
| MSFT261218C00545000 | 2024-07-22 1:10PM EDT | 545.00 | 50.60 | 38.00 | 41.45 | 0.00 | - | 1 | 26 | 30.03% |
| MSFT261218C00550000 | 2024-07-26 12:56PM EDT | 550.00 | 39.90 | 37.90 | 40.00 | +1.58 | +4.12% | 131 | 6,682 | 29.89% |
| MSFT261218C00555000 | 2024-07-24 3:25PM EDT | 555.00 | 39.44 | 36.10 | 38.80 | 0.00 | - | 22 | 27 | 29.83% |
| MSFT261218C00560000 | 2024-07-26 9:30AM EDT | 560.00 | 34.01 | 34.65 | 37.55 | -4.68 | -12.10% | 20 | 586 | 29.75% |
| MSFT261218C00565000 | 2024-07-25 3:00PM EDT | 565.00 | 33.83 | 33.75 | 36.25 | 0.00 | - | 2 | 7 | 29.63% |
| MSFT261218C00570000 | 2024-07-25 3:00PM EDT | 570.00 | 32.59 | 32.90 | 35.05 | 0.00 | - | 5 | 43 | 29.53% |
| MSFT261218C00575000 | 2024-07-24 10:02AM EDT | 575.00 | 38.03 | 31.05 | 33.90 | 0.00 | - | 5 | 10 | 29.45% |
| MSFT261218C00580000 | 2024-07-26 10:57AM EDT | 580.00 | 30.40 | 30.55 | 32.75 | -0.46 | -1.49% | 2 | 607 | 29.35% |
| MSFT261218C00585000 | 2024-07-24 3:13PM EDT | 585.00 | 31.42 | 29.10 | 31.60 | 0.00 | - | 1 | 5 | 29.24% |
| MSFT261218C00590000 | 2024-07-19 11:39AM EDT | 590.00 | 35.00 | 27.50 | 30.80 | 0.00 | - | 20 | 20 | 29.27% |
| MSFT261218C00595000 | 2024-07-24 3:13PM EDT | 595.00 | 29.22 | 26.70 | 29.60 | 0.00 | - | 1 | 1 | 29.12% |
| MSFT261218C00600000 | 2024-07-26 3:51PM EDT | 600.00 | 27.55 | 26.25 | 28.50 | +1.45 | +5.56% | 31 | 512 | 29.00% |
| MSFT261218C00605000 | 2024-07-24 9:30AM EDT | 605.00 | 31.19 | 24.60 | 27.65 | 0.00 | - | 1 | 1 | 28.97% |
| MSFT261218C00610000 | 2024-07-25 12:16PM EDT | 610.00 | 25.75 | 24.20 | 26.70 | 0.00 | - | 1 | 145 | 28.89% |
| MSFT261218C00620000 | 2024-07-26 12:45PM EDT | 620.00 | 24.93 | 22.85 | 25.00 | +2.43 | +10.80% | 1 | 645 | 28.78% |
| MSFT261218C00625000 | 2024-07-16 11:03AM EDT | 625.00 | 30.47 | 21.05 | 24.05 | 0.00 | - | 10 | 7 | 28.67% |
| MSFT261218C00630000 | 2024-07-16 11:03AM EDT | 630.00 | 29.38 | 20.10 | 23.45 | 0.00 | - | 10 | 5 | 28.71% |
| MSFT261218C00635000 | 2024-07-17 10:28AM EDT | 635.00 | 26.71 | 20.45 | 22.45 | 0.00 | - | - | 1 | 28.55% |
| MSFT261218C00640000 | 2024-07-26 11:00AM EDT | 640.00 | 20.25 | 19.75 | 21.65 | -0.75 | -3.57% | 12 | 700 | 28.47% |
| MSFT261218C00650000 | 2024-07-25 3:33PM EDT | 650.00 | 18.70 | 18.65 | 20.25 | 0.00 | - | 6 | 32 | 28.38% |
| MSFT261218C00655000 | 2024-07-12 3:53PM EDT | 655.00 | 26.35 | 17.65 | 19.60 | 0.00 | - | - | 1 | 28.34% |
| MSFT261218C00660000 | 2024-07-26 10:51AM EDT | 660.00 | 17.00 | 17.00 | 18.90 | -1.65 | -8.85% | 254 | 642 | 28.27% |
| MSFT261218C00665000 | 2024-07-08 10:23AM EDT | 665.00 | 16.60 | 16.35 | 18.25 | -11.28 | -40.46% | 1 | 10 | 28.22% |
| MSFT261218C00675000 | 2024-07-26 3:59PM EDT | 675.00 | 16.25 | 15.75 | 17.05 | -10.75 | -39.81% | 1 | 21 | 28.13% |
| MSFT261218C00680000 | 2024-07-26 3:51PM EDT | 680.00 | 16.26 | 14.65 | 16.65 | -0.75 | -4.41% | 5 | 18 | 28.18% |
| MSFT261218C00685000 | 2024-07-17 10:59AM EDT | 685.00 | 19.00 | 14.05 | 15.90 | 0.00 | - | - | 1 | 28.03% |
| MSFT261218C00695000 | 2024-07-26 3:53PM EDT | 695.00 | 13.95 | 13.10 | 14.85 | +0.26 | +1.90% | 25 | 1,848 | 27.96% |
| MSFT261218C00700000 | 2024-07-26 3:58PM EDT | 700.00 | 13.90 | 12.80 | 14.95 | +1.30 | +10.32% | 91 | 1,786 | 28.27% |
Opções de vendapara18 de dezembro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT261218P00185000 | 2024-07-26 11:06AM EDT | 185.00 | 2.42 | 1.00 | 2.42 | -0.18 | -6.92% | 2 | 1,316 | 31.54% |
| MSFT261218P00190000 | 2024-07-24 10:55AM EDT | 190.00 | 2.35 | 1.20 | 4.15 | 0.00 | - | 1 | 64 | 34.31% |
| MSFT261218P00195000 | 2024-07-18 10:07AM EDT | 195.00 | 2.45 | 1.20 | 4.45 | 0.00 | - | 1 | 53 | 33.88% |
| MSFT261218P00200000 | 2024-07-24 12:22PM EDT | 200.00 | 2.90 | 1.13 | 4.75 | 0.00 | - | 5 | 110 | 33.43% |
| MSFT261218P00205000 | 2024-07-11 3:50PM EDT | 205.00 | 2.65 | 1.26 | 5.05 | 0.00 | - | 1 | 52 | 32.97% |
| MSFT261218P00210000 | 2024-07-17 12:20PM EDT | 210.00 | 3.35 | 1.50 | 5.20 | 0.00 | - | 1 | 70 | 32.26% |
| MSFT261218P00215000 | 2024-07-19 3:20PM EDT | 215.00 | 2.64 | 1.55 | 5.75 | 0.00 | - | 2 | 39 | 32.14% |
| MSFT261218P00220000 | 2024-06-12 11:51AM EDT | 220.00 | 3.70 | 1.00 | 6.00 | 0.00 | - | 1 | 42 | 31.57% |
| MSFT261218P00225000 | 2024-07-25 3:40PM EDT | 225.00 | 5.00 | 2.50 | 6.50 | 0.00 | - | 2 | 67 | 31.31% |
| MSFT261218P00230000 | 2024-07-24 11:09AM EDT | 230.00 | 4.45 | 4.35 | 6.65 | 0.00 | - | 1 | 33 | 30.60% |
| MSFT261218P00235000 | 2024-07-22 1:20PM EDT | 235.00 | 4.60 | 4.15 | 6.75 | 0.00 | - | 1 | 50 | 29.84% |
| MSFT261218P00240000 | 2024-07-25 3:14PM EDT | 240.00 | 6.35 | 4.70 | 6.90 | 0.00 | - | 1 | 50 | 29.15% |
| MSFT261218P00245000 | 2024-07-25 3:44PM EDT | 245.00 | 6.65 | 5.80 | 7.35 | -0.15 | -2.21% | 1 | 76 | 28.80% |
| MSFT261218P00250000 | 2024-07-26 12:45PM EDT | 250.00 | 7.20 | 5.90 | 7.85 | +0.05 | +0.70% | 2 | 219 | 28.48% |
| MSFT261218P00255000 | 2024-07-24 3:55PM EDT | 255.00 | 7.30 | 6.45 | 8.45 | 0.00 | - | 3 | 41 | 28.24% |
| MSFT261218P00260000 | 2024-07-25 10:26AM EDT | 260.00 | 8.60 | 7.35 | 8.95 | 0.00 | - | 1 | 197 | 27.88% |
| MSFT261218P00265000 | 2024-07-25 2:46PM EDT | 265.00 | 8.95 | 7.90 | 9.65 | 0.00 | - | 26 | 160 | 27.69% |
| MSFT261218P00270000 | 2024-07-22 10:25AM EDT | 270.00 | 7.80 | 8.30 | 10.80 | 0.00 | - | 1 | 38 | 27.84% |
| MSFT261218P00275000 | 2024-07-17 9:48AM EDT | 275.00 | 8.85 | 8.95 | 11.00 | 0.00 | - | 1 | 81 | 27.16% |
| MSFT261218P00280000 | 2024-07-25 3:17PM EDT | 280.00 | 11.15 | 9.75 | 11.90 | 0.00 | - | 1 | 95 | 27.04% |
| MSFT261218P00285000 | 2024-07-24 12:36PM EDT | 285.00 | 10.25 | 10.35 | 12.75 | 0.00 | - | 10 | 45 | 26.85% |
| MSFT261218P00290000 | 2024-07-25 1:39PM EDT | 290.00 | 12.40 | 11.40 | 13.55 | 0.00 | - | 1 | 46 | 26.59% |
| MSFT261218P00295000 | 2024-07-24 12:19PM EDT | 295.00 | 12.35 | 12.20 | 14.30 | 0.00 | - | 1 | 59 | 26.28% |
| MSFT261218P00300000 | 2024-07-26 9:30AM EDT | 300.00 | 15.00 | 13.15 | 14.45 | +0.60 | +4.17% | 1 | 300 | 25.53% |
| MSFT261218P00305000 | 2024-07-18 11:05AM EDT | 305.00 | 13.45 | 13.85 | 15.00 | 0.00 | - | 1 | 3 | 25.06% |
| MSFT261218P00310000 | 2024-07-24 10:05AM EDT | 310.00 | 14.64 | 14.55 | 17.45 | 0.00 | - | 1 | 47 | 25.79% |
| MSFT261218P00315000 | 2024-07-25 2:05PM EDT | 315.00 | 17.05 | 15.90 | 18.15 | 0.00 | - | 6 | 45 | 25.35% |
| MSFT261218P00320000 | 2024-07-19 9:52AM EDT | 320.00 | 15.00 | 16.70 | 19.55 | 0.00 | - | 40 | 686 | 25.32% |
| MSFT261218P00325000 | 2024-07-25 1:39PM EDT | 325.00 | 19.15 | 17.10 | 20.40 | 0.00 | - | 2 | 134 | 24.94% |
| MSFT261218P00330000 | 2024-07-25 3:19PM EDT | 330.00 | 20.80 | 19.25 | 21.65 | 0.00 | - | 5 | 43 | 24.77% |
| MSFT261218P00335000 | 2024-07-24 3:25PM EDT | 335.00 | 20.46 | 20.25 | 22.75 | 0.00 | - | 2 | 28 | 24.48% |
| MSFT261218P00340000 | 2024-07-25 2:17PM EDT | 340.00 | 23.00 | 21.70 | 24.15 | 0.00 | - | 5 | 857 | 24.34% |
| MSFT261218P00345000 | 2024-07-18 12:37PM EDT | 345.00 | 21.95 | 22.80 | 25.30 | 0.00 | - | 1 | 8 | 24.04% |
| MSFT261218P00350000 | 2024-07-26 1:52PM EDT | 350.00 | 25.15 | 24.20 | 26.70 | -0.46 | -1.80% | 21 | 885 | 23.84% |
| MSFT261218P00355000 | 2024-07-24 10:32AM EDT | 355.00 | 24.16 | 25.65 | 28.15 | 0.00 | - | 1 | 98 | 23.64% |
| MSFT261218P00360000 | 2024-07-26 2:19PM EDT | 360.00 | 28.17 | 26.70 | 29.60 | +0.87 | +3.19% | 3 | 274 | 23.42% |
| MSFT261218P00365000 | 2024-07-26 11:03AM EDT | 365.00 | 29.85 | 27.60 | 31.20 | -0.40 | -1.32% | 6 | 362 | 23.24% |
| MSFT261218P00370000 | 2024-07-26 3:49PM EDT | 370.00 | 31.50 | 30.20 | 32.85 | -0.28 | -0.88% | 8 | 162 | 23.06% |
| MSFT261218P00375000 | 2024-07-23 11:47AM EDT | 375.00 | 27.35 | 30.85 | 34.45 | 0.00 | - | 20 | 190 | 22.84% |
| MSFT261218P00380000 | 2024-07-26 1:43PM EDT | 380.00 | 34.35 | 32.50 | 36.00 | +1.35 | +4.09% | 203 | 217 | 22.56% |
| MSFT261218P00385000 | 2024-07-26 2:13PM EDT | 385.00 | 36.11 | 35.20 | 37.85 | -1.89 | -4.97% | 5 | 53 | 22.40% |
| MSFT261218P00390000 | 2024-07-26 2:33PM EDT | 390.00 | 39.30 | 37.05 | 39.75 | -0.61 | -1.53% | 20 | 222 | 22.23% |
| MSFT261218P00395000 | 2024-07-26 9:38AM EDT | 395.00 | 39.60 | 37.80 | 41.65 | +3.43 | +9.48% | 1 | 68 | 22.03% |
| MSFT261218P00400000 | 2024-07-26 2:33PM EDT | 400.00 | 42.90 | 40.70 | 43.55 | +2.60 | +6.45% | 20 | 493 | 21.81% |
| MSFT261218P00405000 | 2024-07-25 11:27AM EDT | 405.00 | 44.67 | 42.65 | 45.45 | -0.06 | -0.13% | 2 | 182 | 21.57% |
| MSFT261218P00410000 | 2024-07-25 11:27AM EDT | 410.00 | 46.67 | 43.80 | 47.60 | -0.06 | -0.13% | 2 | 143 | 21.40% |
| MSFT261218P00415000 | 2024-07-26 12:21PM EDT | 415.00 | 47.46 | 45.85 | 49.60 | -1.09 | -2.25% | 121 | 138 | 21.15% |
| MSFT261218P00420000 | 2024-07-26 12:23PM EDT | 420.00 | 49.85 | 49.05 | 51.80 | -1.55 | -3.02% | 8 | 1,538 | 20.95% |
| MSFT261218P00425000 | 2024-07-26 11:05AM EDT | 425.00 | 52.95 | 51.25 | 54.05 | -0.15 | -0.28% | 6 | 242 | 20.74% |
| MSFT261218P00430000 | 2024-07-25 3:25PM EDT | 430.00 | 55.74 | 53.50 | 56.25 | 0.00 | - | 1 | 85 | 20.50% |
| MSFT261218P00435000 | 2024-07-25 1:08PM EDT | 435.00 | 56.00 | 55.55 | 58.65 | 0.00 | - | 3 | 227 | 20.30% |
| MSFT261218P00440000 | 2024-07-23 2:00PM EDT | 440.00 | 51.57 | 58.20 | 61.05 | 0.00 | - | 1 | 146 | 20.07% |
| MSFT261218P00445000 | 2024-07-25 3:25PM EDT | 445.00 | 63.00 | 60.70 | 63.50 | 0.00 | - | 1 | 91 | 19.84% |
| MSFT261218P00450000 | 2024-07-25 12:55PM EDT | 450.00 | 63.38 | 63.10 | 66.10 | -0.85 | -1.32% | 1 | 1,361 | 19.64% |
| MSFT261218P00455000 | 2024-07-25 10:09AM EDT | 455.00 | 70.05 | 65.70 | 68.75 | 0.00 | - | 10 | 27 | 19.44% |
| MSFT261218P00460000 | 2024-07-26 1:46PM EDT | 460.00 | 69.00 | 68.35 | 71.25 | -3.60 | -4.96% | 25 | 254 | 19.15% |
| MSFT261218P00465000 | 2024-07-26 3:47PM EDT | 465.00 | 71.74 | 70.20 | 74.00 | +11.54 | +19.17% | 1 | 56 | 18.92% |
| MSFT261218P00470000 | 2024-07-23 12:58PM EDT | 470.00 | 65.51 | 73.00 | 76.85 | 0.00 | - | 1 | 1,010 | 18.71% |
| MSFT261218P00475000 | 2024-07-26 1:42PM EDT | 475.00 | 77.50 | 76.85 | 79.75 | -0.15 | -0.19% | 2 | 3,534 | 18.48% |
| MSFT261218P00480000 | 2024-07-25 12:55PM EDT | 480.00 | 80.70 | 79.60 | 82.75 | 0.00 | - | 2 | 1,998 | 18.27% |
| MSFT261218P00485000 | 2024-07-19 1:27PM EDT | 485.00 | 78.70 | 81.55 | 85.65 | 0.00 | - | 2 | 1 | 17.99% |
| MSFT261218P00490000 | 2024-07-23 9:44AM EDT | 490.00 | 75.65 | 84.50 | 88.80 | 0.00 | - | 100 | 226 | 17.77% |
| MSFT261218P00495000 | 2024-07-11 1:37PM EDT | 495.00 | 74.75 | 88.20 | 91.75 | 0.00 | - | - | 76 | 17.44% |
| MSFT261218P00500000 | 2024-07-26 10:08AM EDT | 500.00 | 96.67 | 91.00 | 95.00 | +3.67 | +3.95% | 2 | 1,454 | 17.20% |
| MSFT261218P00505000 | 2024-07-11 10:57AM EDT | 505.00 | 80.52 | 94.00 | 98.25 | 0.00 | - | - | 2 | 16.93% |
| MSFT261218P00510000 | 2024-07-05 1:33PM EDT | 510.00 | 75.46 | 97.60 | 101.65 | 0.00 | - | 6 | 6 | 16.69% |
| MSFT261218P00520000 | 2024-07-25 3:45PM EDT | 520.00 | 110.55 | 104.50 | 108.75 | 0.00 | - | 32 | 23 | 16.23% |
| MSFT261218P00530000 | 2024-07-05 2:54PM EDT | 530.00 | 87.30 | 113.05 | 116.30 | 0.00 | - | 2 | 2 | 15.83% |
| MSFT261218P00540000 | 2024-06-05 12:19PM EDT | 540.00 | 121.40 | 91.70 | 94.80 | 0.00 | - | 21 | 101 | 0.00% |
| MSFT261218P00550000 | 2024-07-17 2:21PM EDT | 550.00 | 115.75 | 128.00 | 132.00 | 0.00 | - | 6 | 111 | 14.89% |
| MSFT261218P00555000 | 2024-07-18 10:12AM EDT | 555.00 | 123.26 | 132.80 | 136.15 | 0.00 | - | 2 | 2 | 14.68% |
| MSFT261218P00560000 | 2024-06-24 12:17PM EDT | 560.00 | 118.75 | 133.00 | 137.50 | 0.00 | - | 1 | 6 | 12.13% |
| MSFT261218P00580000 | 2024-02-15 10:44AM EDT | 580.00 | 173.75 | 161.50 | 166.00 | 0.00 | - | 5 | 0 | 19.29% |
| MSFT261218P00600000 | 2024-07-17 2:59PM EDT | 600.00 | 157.80 | 172.50 | 177.50 | 0.00 | - | 4 | 5 | 14.33% |
| MSFT261218P00610000 | 2024-06-27 12:49PM EDT | 610.00 | 156.43 | 182.50 | 187.00 | 0.00 | - | - | 0 | 14.27% |
| MSFT261218P00620000 | 2024-06-20 3:50PM EDT | 620.00 | 175.28 | 180.50 | 185.50 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT261218P00640000 | 2024-06-20 3:50PM EDT | 640.00 | 195.23 | 201.00 | 205.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218P00660000 | 2024-06-27 12:49PM EDT | 660.00 | 206.07 | 232.00 | 237.00 | 0.00 | - | - | 0 | 16.61% |
© 2024 Yahoo. Todos os direitos reservados.