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
16 de setembro de 2022
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 177.41 | 0.00 | - | 1 | 83 | 80.00 | 0.02 | 0.00 | - | 6 | 6,401 |
| 181.25 | 0.00 | - | 4 | 2 | 85.00 | 0.01 | 0.00 | - | 60 | 451 |
| 173.75 | 0.00 | - | 1 | 15 | 90.00 | 0.01 | 0.00 | - | 200 | 1,529 |
| 194.38 | 0.00 | - | 1 | 4 | 95.00 | 0.02 | -0.02 | -50.00% | 60 | 378 |
| 160.27 | 0.00 | - | 1 | 162 | 100.00 | 0.04 | +0.03 | +300.00% | 60 | 1,440 |
| 165.30 | 0.00 | - | 5 | 10 | 105.00 | 0.03 | +0.01 | +50.00% | 60 | 195 |
| 156.56 | 0.00 | - | 1 | 25 | 110.00 | 0.05 | -0.02 | -28.57% | 98 | 1,002 |
| 141.45 | 0.00 | - | 2 | 4 | 115.00 | 0.05 | -0.03 | -37.50% | 200 | 179 |
| 136.70 | -5.80 | -4.07% | 1 | 126 | 120.00 | 0.05 | 0.00 | - | 1 | 1,137 |
| 119.00 | 0.00 | - | 3 | 58 | 125.00 | 0.09 | 0.00 | - | 1 | 261 |
| 136.57 | 0.00 | - | 2 | 164 | 130.00 | 0.10 | 0.00 | - | 2 | 1,803 |
| 122.00 | 0.00 | - | 12 | 454 | 135.00 | 0.16 | 0.00 | - | 1 | 205 |
| 109.20 | 0.00 | - | 10 | 565 | 140.00 | 0.19 | +0.05 | +35.71% | 2 | 769 |
| 99.31 | 0.00 | - | 7 | 363 | 145.00 | 0.22 | -0.04 | -15.38% | 3 | 478 |
| 112.00 | 0.00 | - | 1 | 589 | 150.00 | 0.29 | 0.00 | - | 1 | 2,154 |
| 99.82 | 0.00 | - | 2 | 745 | 155.00 | 0.34 | +0.04 | +13.33% | 1 | 1,229 |
| 107.20 | 0.00 | - | 1 | 783 | 160.00 | 0.51 | 0.00 | - | 1 | 2,168 |
| 90.00 | 0.00 | - | 1 | 748 | 165.00 | 0.52 | 0.00 | - | 6 | 745 |
| 87.92 | -1.43 | -1.60% | 1 | 488 | 170.00 | 0.60 | 0.00 | - | 289 | 1,135 |
| 82.02 | 0.00 | - | 5 | 825 | 175.00 | 0.71 | -0.05 | -6.58% | 66 | 3,760 |
| 77.43 | 0.00 | - | 5 | 688 | 180.00 | 0.88 | -0.07 | -7.37% | 3 | 2,674 |
| 72.32 | 0.00 | - | 4 | 2,601 | 185.00 | 1.14 | 0.00 | - | 11 | 3,111 |
| 65.66 | 0.00 | - | 1 | 682 | 190.00 | 1.28 | -0.29 | -18.47% | 15 | 1,274 |
| 64.75 | 0.00 | - | 2 | 478 | 195.00 | 1.81 | 0.00 | - | 101 | 1,907 |
| 59.51 | -1.60 | -2.62% | 35 | 1,401 | 200.00 | 1.90 | -0.41 | -17.75% | 284 | 7,260 |
| 56.05 | 0.00 | - | 2 | 118 | 205.00 | 2.64 | -0.02 | -0.75% | 18 | 2,590 |
| 50.39 | -7.42 | -12.84% | 2 | 1,905 | 210.00 | 2.78 | -0.47 | -14.46% | 59 | 5,701 |
| 46.00 | 0.00 | - | 4 | 164 | 215.00 | 3.35 | -0.55 | -14.10% | 19 | 3,360 |
| 41.86 | +2.14 | +5.39% | 6 | 1,249 | 220.00 | 4.02 | -0.44 | -9.87% | 49 | 3,740 |
| 35.73 | 0.00 | - | 5 | 114 | 225.00 | 5.00 | -0.75 | -13.04% | 359 | 4,186 |
| 36.57 | 0.00 | - | 2 | 615 | 230.00 | 5.80 | -0.95 | -14.07% | 140 | 5,736 |
| 29.55 | -1.45 | -4.68% | 15 | 186 | 235.00 | 6.90 | -1.20 | -14.81% | 116 | 2,980 |
| 27.50 | +0.85 | +3.19% | 4 | 1,443 | 240.00 | 8.20 | -0.53 | -6.07% | 101 | 5,189 |
| 24.53 | -0.17 | -0.69% | 15 | 937 | 245.00 | 9.60 | -0.75 | -7.25% | 133 | 3,782 |
| 21.31 | +0.46 | +2.21% | 113 | 4,990 | 250.00 | 11.30 | -1.60 | -12.40% | 650 | 6,626 |
| 18.18 | +1.60 | +9.65% | 402 | 3,026 | 255.00 | 13.35 | -1.75 | -11.59% | 260 | 3,758 |
| 15.24 | +1.04 | +7.32% | 172 | 3,459 | 260.00 | 15.60 | -0.65 | -4.00% | 750 | 5,762 |
| 12.77 | +1.19 | +10.28% | 78 | 2,000 | 265.00 | 17.95 | -1.90 | -9.57% | 152 | 3,807 |
| 10.50 | +0.59 | +5.95% | 202 | 4,089 | 270.00 | 22.25 | +0.48 | +2.20% | 10 | 4,579 |
| 8.38 | +0.53 | +6.75% | 46 | 2,198 | 275.00 | 26.15 | +1.33 | +5.36% | 1 | 2,767 |
| 6.35 | +0.25 | +4.10% | 119 | 8,731 | 280.00 | 27.18 | -1.47 | -5.13% | 5 | 5,821 |
| 5.08 | +0.33 | +6.95% | 91 | 3,084 | 285.00 | 30.35 | 0.00 | - | 8 | 5,112 |
| 3.91 | -0.09 | -2.25% | 432 | 8,612 | 290.00 | 36.90 | +2.80 | +8.21% | 7 | 4,686 |
| 3.05 | +0.17 | +5.90% | 301 | 5,201 | 295.00 | 40.70 | +0.50 | +1.24% | 1 | 3,130 |
| 2.21 | +0.02 | +0.91% | 82 | 20,420 | 300.00 | 42.67 | -0.59 | -1.36% | 5 | 4,189 |
| 1.75 | +0.02 | +1.16% | 95 | 3,881 | 305.00 | 51.75 | 0.00 | - | 10 | 1,999 |
| 1.24 | -0.14 | -10.14% | 266 | 5,661 | 310.00 | 53.78 | +0.08 | +0.15% | 9 | 2,070 |
| 0.94 | -0.07 | -6.93% | 37 | 4,519 | 315.00 | 50.62 | 0.00 | - | 1 | 2,136 |
| 0.71 | -0.10 | -12.35% | 17 | 6,508 | 320.00 | 63.73 | +4.85 | +8.24% | 1 | 1,466 |
| 0.54 | -0.02 | -3.57% | 6 | 2,220 | 325.00 | 68.50 | -0.55 | -0.80% | 12 | 2,581 |
| 0.43 | -0.03 | -6.52% | 2 | 7,256 | 330.00 | 73.48 | +3.83 | +5.50% | 10 | 1,281 |
| 0.42 | 0.00 | - | 7 | 2,666 | 335.00 | 80.00 | 0.00 | - | 2 | 108 |
| 0.27 | -0.02 | -6.90% | 64 | 5,137 | 340.00 | 86.00 | 0.00 | - | 1 | 277 |
| 0.23 | -0.12 | -34.29% | 48 | 1,899 | 345.00 | 81.20 | 0.00 | - | 1 | 21 |
| 0.20 | +0.02 | +11.11% | 2 | 3,692 | 350.00 | 92.79 | -3.51 | -3.64% | 3 | 90 |
| 0.18 | 0.00 | - | 1 | 1,447 | 355.00 | 100.12 | 0.00 | - | 3 | 9 |
| 0.15 | +0.02 | +15.38% | 5 | 4,332 | 360.00 | 114.71 | 0.00 | - | 1 | 2 |
| 0.17 | 0.00 | - | 1 | 1,601 | 365.00 | 106.00 | 0.00 | - | 2 | 10 |
| 0.09 | -0.01 | -10.00% | 1 | 1,561 | 370.00 | 105.69 | 0.00 | - | 1 | 14 |
| 0.08 | 0.00 | - | 1 | 2,011 | 375.00 | 110.50 | 0.00 | - | 2 | 4 |
| 0.12 | 0.00 | - | 2 | 1,711 | 380.00 | 105.77 | 0.00 | - | 1 | 80 |
| 0.10 | 0.00 | - | 15 | 409 | 385.00 | 99.55 | 0.00 | - | 4 | 95 |
| 0.10 | 0.00 | - | 1 | 1,047 | 390.00 | 88.64 | 0.00 | - | 1 | 43 |
| 0.04 | 0.00 | - | 14 | 918 | 395.00 | 133.00 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 81 | 3,699 | 400.00 | 94.34 | 0.00 | - | 1 | 123 |
| 0.08 | 0.00 | - | 336 | 575 | 405.00 | 104.75 | 0.00 | - | 3 | 89 |
| 0.04 | 0.00 | - | 7 | 1,005 | 410.00 | 144.00 | 0.00 | - | 2 | 6 |
| 0.05 | 0.00 | - | 33 | 564 | 415.00 | 80.91 | 0.00 | - | 120 | 65 |
| 0.03 | 0.00 | - | 2 | 902 | 420.00 | 124.02 | 0.00 | - | 4 | 159 |
| 0.05 | 0.00 | - | 100 | 1,037 | 425.00 | 125.75 | 0.00 | - | 2 | 2 |
| 0.03 | 0.00 | - | 200 | 1,300 | 430.00 | 129.50 | 0.00 | - | 2 | 46 |
| 0.01 | 0.00 | - | 80 | 2,700 | 435.00 | 133.65 | 0.00 | - | 14 | 34 |
| 0.03 | 0.00 | - | 62 | 2,777 | 440.00 | 138.75 | 0.00 | - | 246 | 123 |
| 0.03 | 0.00 | - | 1 | 3,129 | 450.00 | 148.27 | 0.00 | - | 2 | 281 |
| 0.04 | 0.00 | - | 100 | 927 | 460.00 | 132.60 | 0.00 | - | 1 | 2 |
| 0.03 | 0.00 | - | 220 | 429 | 470.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 250 | 1,176 | 480.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 12 | 355 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 1,665 | 500.00 | 201.75 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 2 | 2,428 | 520.00 | 221.00 | 0.00 | - | 2 | 3 |
© 2022 Yahoo. Todos os direitos reservados.
