Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
15 de julho de 2022
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 130.00 | 0.01 | 0.00 | - | 20 | 1,254 |
| 130.65 | 0.00 | - | - | 1 | 135.00 | 0.01 | 0.00 | - | 11 | 71 |
| - | - | - | - | - | 140.00 | 0.01 | 0.00 | - | 20 | 855 |
| 116.60 | 0.00 | - | 1 | 2 | 145.00 | 0.01 | 0.00 | - | 1 | 583 |
| 113.60 | 0.00 | - | 1 | 14 | 150.00 | 0.01 | -0.01 | -50.00% | 29 | 888 |
| 121.55 | 0.00 | - | 1 | 1 | 155.00 | 0.01 | 0.00 | - | 1 | 613 |
| 96.90 | -5.05 | -4.95% | 1 | 18 | 160.00 | 0.01 | 0.00 | - | 32 | 896 |
| 79.35 | 0.00 | - | 1 | 2 | 165.00 | 0.01 | 0.00 | - | 10 | 772 |
| 83.86 | 0.00 | - | 20 | 31 | 170.00 | 0.02 | -0.02 | -50.00% | 10 | 918 |
| 70.31 | 0.00 | - | 11 | 51 | 175.00 | 0.02 | 0.00 | - | 708 | 1,369 |
| 78.83 | 0.00 | - | 6 | 48 | 180.00 | 0.02 | -0.03 | -60.00% | 4 | 2,009 |
| 73.72 | 0.00 | - | 2 | 75 | 185.00 | 0.05 | 0.00 | - | 50 | 912 |
| 69.00 | 0.00 | - | 21 | 84 | 190.00 | 0.05 | -0.03 | -37.50% | 424 | 857 |
| 58.10 | 0.00 | - | 3 | 58 | 195.00 | 0.05 | -0.03 | -37.50% | 4 | 1,468 |
| 56.95 | 0.00 | - | 8 | 569 | 200.00 | 0.07 | -0.05 | -41.67% | 142 | 3,411 |
| 51.75 | -0.05 | -0.10% | 1 | 46 | 205.00 | 0.11 | -0.04 | -26.67% | 27 | 1,269 |
| 47.35 | 0.00 | - | 4 | 639 | 210.00 | 0.13 | -0.10 | -43.48% | 3,030 | 6,442 |
| 42.55 | -0.35 | -0.82% | 14 | 117 | 215.00 | 0.20 | -0.08 | -28.57% | 4 | 4,191 |
| 46.33 | 0.00 | - | 11 | 447 | 220.00 | 0.28 | -0.08 | -22.22% | 63 | 3,331 |
| 34.06 | -1.29 | -3.65% | 2 | 308 | 225.00 | 0.38 | -0.14 | -26.92% | 140 | 2,913 |
| 25.75 | 0.00 | - | - | 3 | 227.50 | 0.45 | -0.23 | -33.82% | 37 | 301 |
| 29.04 | -0.63 | -2.12% | 2 | 229 | 230.00 | 0.58 | -0.31 | -34.83% | 294 | 6,148 |
| 28.90 | 0.00 | - | 1 | 4 | 232.50 | 0.64 | -0.33 | -34.02% | 72 | 582 |
| 25.15 | +4.60 | +22.38% | 9 | 1,160 | 235.00 | 0.80 | -0.60 | -42.86% | 1,335 | 3,468 |
| 20.10 | -1.95 | -8.84% | 1 | 58 | 237.50 | 0.98 | -0.66 | -40.24% | 369 | 998 |
| 20.73 | +1.53 | +7.97% | 10 | 2,143 | 240.00 | 1.25 | -0.84 | -40.19% | 1,454 | 4,987 |
| 16.40 | -0.40 | -2.38% | 2 | 189 | 242.50 | 1.47 | -1.03 | -41.20% | 299 | 775 |
| 16.00 | +1.00 | +6.67% | 76 | 2,952 | 245.00 | 1.87 | -1.15 | -38.08% | 714 | 4,768 |
| 14.50 | +1.95 | +15.54% | 62 | 194 | 247.50 | 2.28 | -1.42 | -38.38% | 338 | 917 |
| 11.95 | +0.70 | +6.22% | 182 | 5,964 | 250.00 | 2.80 | -1.61 | -36.51% | 1,895 | 9,058 |
| 10.40 | +0.70 | +7.22% | 160 | 406 | 252.50 | 3.60 | -1.40 | -28.00% | 355 | 1,041 |
| 9.00 | +1.50 | +20.00% | 1,259 | 16,515 | 255.00 | 4.20 | -1.65 | -28.21% | 1,869 | 18,274 |
| 7.30 | +1.10 | +17.74% | 586 | 1,207 | 257.50 | 5.10 | -2.40 | -32.00% | 450 | 1,422 |
| 5.86 | +0.91 | +18.38% | 1,538 | 12,717 | 260.00 | 6.20 | -2.41 | -27.99% | 369 | 8,629 |
| 4.60 | +0.60 | +15.00% | 691 | 3,286 | 262.50 | 7.40 | -3.00 | -28.85% | 689 | 1,793 |
| 3.55 | +0.50 | +16.39% | 1,477 | 10,349 | 265.00 | 8.90 | -3.20 | -26.45% | 882 | 8,237 |
| 2.60 | +0.24 | +10.17% | 491 | 1,945 | 267.50 | 10.55 | -2.60 | -19.77% | 613 | 441 |
| 1.87 | +0.09 | +5.06% | 1,269 | 15,330 | 270.00 | 12.30 | -1.80 | -12.77% | 582 | 9,000 |
| 1.33 | -0.21 | -13.64% | 531 | 3,420 | 272.50 | 17.47 | +0.97 | +5.88% | 9 | 371 |
| 0.92 | -0.03 | -3.16% | 730 | 15,067 | 275.00 | 16.50 | -2.83 | -14.64% | 63 | 8,923 |
| 0.41 | -0.12 | -22.64% | 702 | 10,522 | 280.00 | 21.00 | -3.08 | -12.79% | 143 | 3,983 |
| 0.20 | -0.13 | -39.39% | 369 | 10,371 | 285.00 | 28.72 | +1.12 | +4.06% | 2 | 3,711 |
| 0.12 | -0.07 | -36.84% | 950 | 11,456 | 290.00 | 31.70 | -3.05 | -8.78% | 13 | 3,741 |
| 0.07 | -0.05 | -41.67% | 51 | 6,501 | 295.00 | 36.65 | 0.00 | - | 9 | 2,300 |
| 0.05 | -0.04 | -44.44% | 127 | 10,420 | 300.00 | 44.00 | +2.74 | +6.64% | 9 | 1,920 |
| 0.04 | -0.02 | -33.33% | 21 | 5,248 | 305.00 | 46.70 | -0.10 | -0.21% | 3 | 258 |
| 0.03 | -0.02 | -40.00% | 25 | 5,082 | 310.00 | 51.12 | 0.00 | - | 5 | 307 |
| 0.02 | 0.00 | - | 20 | 2,866 | 315.00 | 57.60 | +1.02 | +1.80% | 2 | 410 |
| 0.01 | -0.02 | -66.67% | 184 | 5,054 | 320.00 | 62.95 | 0.00 | - | 22 | 849 |
| 0.02 | 0.00 | - | 10 | 2,350 | 325.00 | 66.10 | 0.00 | - | 31 | 50 |
| 0.02 | -0.01 | -33.33% | 4 | 2,355 | 330.00 | 68.35 | 0.00 | - | 4 | 1 |
| 0.01 | 0.00 | - | 90 | 2,219 | 335.00 | 90.70 | 0.00 | - | 2 | 1 |
| 0.02 | +0.01 | +100.00% | 22 | 2,525 | 340.00 | 86.50 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 10 | 1,722 | 345.00 | 99.32 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 23 | 2,643 | 350.00 | 100.15 | 0.00 | - | 150 | 0 |
| 0.01 | 0.00 | - | 6 | 1,147 | 355.00 | 83.25 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 1 | 1,159 | 360.00 | 105.38 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 2 | 663 | 365.00 | 93.20 | 0.00 | - | 1 | 0 |
| 0.02 | +0.01 | +100.00% | 1 | 1,246 | 370.00 | 114.30 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 21 | 1,577 | 375.00 | 109.85 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 1,509 | 380.00 | 135.10 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 6 | 504 | 385.00 | 118.30 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 2 | 413 | 390.00 | 88.85 | 0.00 | - | 24 | 28 |
| 0.01 | 0.00 | - | 351 | 676 | 395.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 65 | 795 | 400.00 | 83.40 | 0.00 | - | 1 | 76 |
| 0.01 | 0.00 | - | 1 | 539 | 405.00 | 148.25 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 1 | 69 | 410.00 | 154.35 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 14 | 239 | 415.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 255 | 420.00 | 89.95 | 0.00 | - | - | 3 |
| 0.01 | 0.00 | - | 8 | 452 | 425.00 | 103.10 | 0.00 | - | 8 | 15 |
| 0.05 | 0.00 | - | 40 | 183 | 430.00 | 152.99 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 20 | 358 | 435.00 | 132.00 | 0.00 | - | 1 | 2 |
| 0.01 | 0.00 | - | 1 | 1,116 | 440.00 | 143.90 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 5 | 94 | 450.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 311 | 460.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 309 | 470.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 229 | 480.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 117 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 30 | 500.00 | 227.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 399 | 520.00 | 186.25 | 0.00 | - | - | 0 |
© 2022 Yahoo. Todos os direitos reservados.
