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
20 de janeiro de 2023
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 152.00 | -0.90 | -0.59% | 3 | 124 | 105.00 | 0.25 | 0.00 | - | 6 | 5,324 |
| 148.15 | -1.99 | -1.33% | 2 | 1,290 | 110.00 | 0.32 | +0.03 | +10.34% | 3 | 2,264 |
| 141.69 | 0.00 | - | 4 | 97 | 115.00 | 0.39 | -0.22 | -36.07% | 3 | 2,131 |
| 141.55 | 0.00 | - | 1 | 525 | 120.00 | 0.50 | 0.00 | - | 1 | 2,325 |
| 141.94 | 0.00 | - | 5 | 110 | 125.00 | 0.67 | 0.00 | - | 110 | 2,480 |
| 115.10 | 0.00 | - | 3 | 564 | 130.00 | 0.77 | 0.00 | - | 20 | 1,931 |
| 124.67 | 0.00 | - | 2 | 125 | 135.00 | 0.86 | 0.00 | - | 4 | 890 |
| 108.00 | 0.00 | - | 3 | 154 | 140.00 | 0.99 | +0.12 | +13.79% | 2 | 1,114 |
| 123.00 | 0.00 | - | 1 | 54 | 145.00 | 1.53 | 0.00 | - | 16 | 892 |
| 109.00 | 0.00 | - | 2 | 778 | 150.00 | 1.41 | 0.00 | - | 22 | 10,935 |
| 107.55 | 0.00 | - | 1 | 433 | 155.00 | 1.32 | 0.00 | - | 5 | 2,005 |
| 107.80 | 0.00 | - | 1 | 1,971 | 160.00 | 1.60 | 0.00 | - | 2 | 2,889 |
| 87.15 | 0.00 | - | 1 | 710 | 165.00 | 2.28 | -0.01 | -0.44% | 1 | 1,304 |
| 95.50 | 0.00 | - | 1 | 324 | 170.00 | 2.53 | -0.36 | -12.46% | 2 | 2,768 |
| 88.75 | 0.00 | - | 9 | 152 | 175.00 | 2.95 | -0.25 | -7.81% | 23 | 3,405 |
| 83.20 | 0.00 | - | 4 | 748 | 180.00 | 3.40 | -0.45 | -11.69% | 7 | 2,879 |
| 76.05 | 0.00 | - | 1 | 390 | 185.00 | 4.20 | -0.52 | -11.02% | 8 | 2,947 |
| 80.75 | 0.00 | - | 1 | 276 | 190.00 | 5.11 | 0.00 | - | 2 | 4,542 |
| 69.45 | 0.00 | - | 82 | 287 | 195.00 | 5.07 | -0.28 | -5.23% | 6 | 3,565 |
| 64.10 | -1.65 | -2.51% | 2 | 2,154 | 200.00 | 5.80 | -0.17 | -2.85% | 17 | 9,380 |
| 60.75 | +0.37 | +0.61% | 6 | 903 | 205.00 | 7.05 | 0.00 | - | 51 | 1,905 |
| 56.50 | -0.09 | -0.16% | 7 | 1,436 | 210.00 | 7.62 | -0.83 | -9.82% | 18 | 9,352 |
| 52.50 | 0.00 | - | 6 | 948 | 215.00 | 8.55 | -0.78 | -8.36% | 230 | 3,785 |
| 48.45 | -2.94 | -5.72% | 1 | 2,904 | 220.00 | 9.60 | -0.40 | -4.00% | 2 | 6,636 |
| 46.05 | +1.10 | +2.45% | 1 | 1,626 | 225.00 | 11.70 | +0.40 | +3.54% | 24 | 3,636 |
| 43.35 | +1.90 | +4.58% | 4 | 2,757 | 230.00 | 12.70 | -0.45 | -3.42% | 30 | 7,737 |
| 39.55 | +0.84 | +2.17% | 5 | 1,379 | 235.00 | 13.60 | -0.75 | -5.23% | 9 | 3,806 |
| 35.10 | +1.00 | +2.93% | 77 | 1,846 | 240.00 | 15.95 | -0.25 | -1.54% | 96 | 9,460 |
| 33.15 | -0.30 | -0.90% | 11 | 4,371 | 245.00 | 16.95 | -1.45 | -7.88% | 70 | 4,193 |
| 30.80 | +0.30 | +0.98% | 66 | 3,544 | 250.00 | 18.70 | -1.70 | -8.33% | 44 | 10,062 |
| 27.93 | +0.50 | +1.82% | 38 | 2,298 | 255.00 | 22.27 | -0.33 | -1.46% | 11 | 4,954 |
| 24.80 | +0.30 | +1.22% | 92 | 3,363 | 260.00 | 23.35 | -1.50 | -6.04% | 192 | 5,731 |
| 22.80 | +1.30 | +6.05% | 50 | 2,270 | 265.00 | 27.52 | +0.12 | +0.44% | 2 | 3,552 |
| 20.35 | +1.25 | +6.54% | 79 | 10,483 | 270.00 | 28.20 | -2.05 | -6.78% | 68 | 7,153 |
| 18.15 | +1.30 | +7.72% | 78 | 4,164 | 275.00 | 31.45 | -1.85 | -5.56% | 31 | 7,965 |
| 16.00 | +0.70 | +4.58% | 115 | 6,503 | 280.00 | 36.15 | +2.80 | +8.40% | 389 | 4,626 |
| 13.88 | +0.73 | +5.55% | 34 | 4,061 | 285.00 | 39.44 | -1.46 | -3.57% | 25 | 5,110 |
| 12.30 | +0.40 | +3.36% | 127 | 4,259 | 290.00 | 42.14 | -2.51 | -5.62% | 49 | 5,215 |
| 10.60 | 0.00 | - | 45 | 2,357 | 295.00 | 40.00 | 0.00 | - | 315 | 2,929 |
| 9.18 | +0.68 | +8.00% | 62 | 10,750 | 300.00 | 48.75 | -1.33 | -2.66% | 13 | 6,036 |
| 7.50 | -0.05 | -0.66% | 11 | 2,854 | 305.00 | 52.15 | +2.45 | +4.93% | 50 | 3,063 |
| 6.50 | -0.40 | -5.80% | 65 | 4,917 | 310.00 | 56.75 | 0.00 | - | 1 | 2,272 |
| 5.45 | -0.29 | -5.05% | 2 | 3,560 | 315.00 | 61.00 | 0.00 | - | 1 | 1,191 |
| 5.12 | +0.12 | +2.40% | 162 | 12,907 | 320.00 | 58.45 | 0.00 | - | 2 | 2,280 |
| 4.10 | +0.19 | +4.86% | 22 | 7,624 | 325.00 | 70.70 | 0.00 | - | 3 | 838 |
| 3.45 | +0.01 | +0.29% | 25 | 6,967 | 330.00 | 66.26 | 0.00 | - | 1 | 1,771 |
| 3.15 | 0.00 | - | 2 | 6,884 | 335.00 | 77.15 | 0.00 | - | 300 | 853 |
| 2.45 | -0.05 | -2.00% | 2 | 10,603 | 340.00 | 98.00 | 0.00 | - | 30 | 781 |
| 2.09 | -0.62 | -22.88% | 7 | 7,545 | 345.00 | 102.10 | 0.00 | - | 26 | 456 |
| 1.90 | +0.05 | +2.70% | 230 | 11,469 | 350.00 | 94.92 | +0.93 | +0.99% | 10 | 1,323 |
| 1.63 | +0.02 | +1.24% | 1 | 8,334 | 355.00 | 90.00 | 0.00 | - | 1 | 111 |
| 1.33 | -0.08 | -5.67% | 62 | 7,290 | 360.00 | 96.00 | 0.00 | - | 4 | 91 |
| 1.16 | 0.00 | - | 3 | 1,307 | 365.00 | 122.65 | 0.00 | - | 8 | 5 |
| 0.98 | -0.07 | -6.67% | 1 | 10,512 | 370.00 | 125.35 | 0.00 | - | 4 | 52 |
| 0.80 | -0.16 | -16.67% | 525 | 3,402 | 375.00 | 103.21 | 0.00 | - | 1 | 5 |
| 0.80 | 0.00 | - | 3 | 6,953 | 380.00 | 137.73 | 0.00 | - | 7 | 14 |
| 0.70 | -0.18 | -20.45% | 22 | 1,945 | 385.00 | 89.85 | 0.00 | - | 55 | 166 |
| 0.60 | 0.00 | - | 1 | 2,573 | 390.00 | 131.65 | 0.00 | - | 4 | 7 |
| 0.54 | 0.00 | - | 2 | 2,496 | 395.00 | 82.37 | 0.00 | - | 2 | 86 |
| 0.41 | -0.04 | -8.89% | 15 | 7,050 | 400.00 | 133.51 | 0.00 | - | 1 | 22 |
| 0.46 | 0.00 | - | 1 | 1,053 | 405.00 | 109.11 | 0.00 | - | 1 | 131 |
| 0.37 | -0.13 | -26.00% | 6 | 1,681 | 410.00 | 147.19 | 0.00 | - | 1 | 0 |
| 0.42 | +0.09 | +27.27% | 2 | 3,487 | 415.00 | 161.05 | 0.00 | - | 2 | 2 |
| 0.27 | -0.14 | -34.15% | 402 | 2,002 | 420.00 | 164.80 | 0.00 | - | 2 | 0 |
| 0.31 | 0.00 | - | 2 | 1,132 | 425.00 | 164.31 | 0.00 | - | 8 | 4 |
| 0.22 | -0.09 | -29.03% | 600 | 998 | 430.00 | 169.94 | 0.00 | - | 1 | 41 |
| 0.21 | -0.02 | -8.70% | 402 | 2,326 | 435.00 | 175.36 | 0.00 | - | 4 | 2 |
| 0.19 | +0.02 | +11.76% | 682 | 2,649 | 440.00 | 149.72 | 0.00 | - | 2 | 165 |
| 0.11 | -0.07 | -38.89% | 445 | 5,344 | 450.00 | 200.00 | 0.00 | - | 2 | 1 |
| 0.13 | -0.05 | -27.78% | 261 | 902 | 460.00 | 171.14 | 0.00 | - | 5 | 6 |
| 0.11 | -0.06 | -35.29% | 242 | 340 | 470.00 | 202.40 | 0.00 | - | 2 | 0 |
| 0.10 | -0.01 | -9.09% | 562 | 643 | 480.00 | 185.21 | 0.00 | - | 1 | 1 |
| 0.08 | -0.03 | -27.27% | 406 | 616 | 490.00 | 178.30 | 0.00 | - | 1 | 2 |
| 0.08 | -0.02 | -20.00% | 261 | 1,938 | 500.00 | 244.80 | +10.05 | +4.28% | 1 | 0 |
| 0.07 | -0.01 | -12.50% | 56 | 5,784 | 520.00 | 249.50 | 0.00 | - | 2 | 0 |
© 2022 Yahoo. Todos os direitos reservados.
