Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de março de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230317C00110000 | 2022-05-13 2:49PM EDT | 110.00 | 150.90 | 150.00 | 154.00 | 0.00 | - | 17 | 167 | 54.74% |
| MSFT230317C00115000 | 2022-05-13 10:54AM EDT | 115.00 | 147.55 | 145.50 | 149.30 | 0.00 | - | 2 | 58 | 54.94% |
| MSFT230317C00120000 | 2022-05-13 11:08AM EDT | 120.00 | 142.34 | 140.50 | 144.50 | 0.00 | - | 3 | 155 | 53.02% |
| MSFT230317C00125000 | 2022-05-19 10:12AM EDT | 125.00 | 133.70 | 136.00 | 140.30 | 0.00 | - | 4 | 341 | 54.00% |
| MSFT230317C00130000 | 2022-05-17 11:01AM EDT | 130.00 | 135.95 | 131.50 | 135.85 | 0.00 | - | 2 | 28 | 53.87% |
| MSFT230317C00135000 | 2022-05-13 2:26PM EDT | 135.00 | 125.60 | 126.50 | 130.50 | 0.00 | - | 4 | 34 | 50.64% |
| MSFT230317C00140000 | 2022-04-19 2:52PM EDT | 140.00 | 144.70 | 115.60 | 118.75 | 0.00 | - | 2 | 225 | 0.00% |
| MSFT230317C00145000 | 2022-04-07 10:39AM EDT | 145.00 | 158.55 | 131.50 | 135.60 | 0.00 | - | 2 | 24 | 84.10% |
| MSFT230317C00150000 | 2022-05-09 1:52PM EDT | 150.00 | 115.36 | 113.00 | 117.25 | 0.00 | - | 1 | 135 | 55.37% |
| MSFT230317C00155000 | 2022-04-04 3:32PM EDT | 155.00 | 161.80 | 136.50 | 140.50 | 0.00 | - | 2 | 45 | 104.73% |
| MSFT230317C00160000 | 2022-04-25 12:19PM EDT | 160.00 | 119.05 | 103.75 | 108.00 | 0.00 | - | 2 | 53 | 52.11% |
| MSFT230317C00165000 | 2022-04-05 2:59PM EDT | 165.00 | 150.73 | 115.50 | 120.50 | 0.00 | - | 1 | 80 | 78.61% |
| MSFT230317C00170000 | 2022-05-19 3:57PM EDT | 170.00 | 91.00 | 95.00 | 98.80 | 0.00 | - | 2,834 | 2,998 | 48.94% |
| MSFT230317C00175000 | 2022-05-19 10:22AM EDT | 175.00 | 89.15 | 90.50 | 94.55 | 0.00 | - | 4 | 106 | 48.06% |
| MSFT230317C00180000 | 2022-05-23 3:57PM EDT | 180.00 | 87.78 | 86.60 | 89.50 | +0.55 | +0.63% | 10 | 95 | 45.54% |
| MSFT230317C00185000 | 2022-05-20 3:18PM EDT | 185.00 | 72.40 | 82.85 | 85.60 | 0.00 | - | 10 | 231 | 45.22% |
| MSFT230317C00190000 | 2022-05-13 2:24PM EDT | 190.00 | 77.93 | 78.00 | 81.05 | 0.00 | - | 4 | 119 | 43.63% |
| MSFT230317C00195000 | 2022-05-13 2:25PM EDT | 195.00 | 73.58 | 74.10 | 77.55 | 0.00 | - | 8 | 29 | 43.76% |
| MSFT230317C00200000 | 2022-05-23 3:59PM EDT | 200.00 | 71.85 | 69.80 | 72.85 | +9.55 | +15.33% | 21 | 423 | 41.83% |
| MSFT230317C00205000 | 2022-05-13 10:00AM EDT | 205.00 | 68.00 | 66.10 | 68.65 | 0.00 | - | 1 | 57 | 40.65% |
| MSFT230317C00210000 | 2022-05-18 3:22PM EDT | 210.00 | 59.50 | 62.20 | 64.85 | 0.00 | - | 1 | 198 | 40.00% |
| MSFT230317C00215000 | 2022-05-20 2:33PM EDT | 215.00 | 51.40 | 58.35 | 61.45 | 0.00 | - | 1 | 248 | 39.79% |
| MSFT230317C00220000 | 2022-05-23 3:49PM EDT | 220.00 | 55.92 | 54.75 | 58.00 | +8.42 | +17.73% | 6 | 1,236 | 39.38% |
| MSFT230317C00225000 | 2022-05-23 12:01PM EDT | 225.00 | 52.84 | 51.55 | 54.05 | +6.52 | +14.08% | 1 | 191 | 38.20% |
| MSFT230317C00230000 | 2022-05-20 3:27PM EDT | 230.00 | 41.18 | 48.30 | 51.50 | 0.00 | - | 2 | 525 | 38.68% |
| MSFT230317C00235000 | 2022-05-23 3:39PM EDT | 235.00 | 45.50 | 44.10 | 47.00 | +4.00 | +9.64% | 23 | 514 | 36.66% |
| MSFT230317C00240000 | 2022-05-23 12:57PM EDT | 240.00 | 42.86 | 41.60 | 44.00 | +7.11 | +19.89% | 12 | 1,010 | 36.34% |
| MSFT230317C00245000 | 2022-05-17 10:23AM EDT | 245.00 | 43.60 | 39.00 | 40.85 | 0.00 | - | 5 | 265 | 35.73% |
| MSFT230317C00250000 | 2022-05-23 3:51PM EDT | 250.00 | 36.70 | 36.30 | 37.75 | +4.23 | +13.03% | 38 | 707 | 35.07% |
| MSFT230317C00255000 | 2022-05-20 2:37PM EDT | 255.00 | 27.85 | 32.00 | 35.15 | 0.00 | - | 8 | 289 | 34.83% |
| MSFT230317C00260000 | 2022-05-23 12:15PM EDT | 260.00 | 32.35 | 30.05 | 32.10 | +7.50 | +30.18% | 12 | 831 | 33.98% |
| MSFT230317C00265000 | 2022-05-23 12:00PM EDT | 265.00 | 28.90 | 27.70 | 29.75 | +6.11 | +26.81% | 6 | 524 | 33.77% |
| MSFT230317C00270000 | 2022-05-20 10:44AM EDT | 270.00 | 27.00 | 25.25 | 27.10 | +2.10 | +8.43% | 2 | 1,373 | 33.11% |
| MSFT230317C00275000 | 2022-05-23 12:09PM EDT | 275.00 | 24.60 | 22.75 | 25.05 | +5.30 | +27.46% | 80 | 839 | 32.97% |
| MSFT230317C00280000 | 2022-05-23 3:23PM EDT | 280.00 | 21.46 | 21.15 | 22.50 | +3.08 | +16.76% | 56 | 1,039 | 32.16% |
| MSFT230317C00285000 | 2022-05-23 2:49PM EDT | 285.00 | 19.63 | 18.90 | 20.45 | +3.95 | +25.19% | 31 | 842 | 31.77% |
| MSFT230317C00290000 | 2022-05-23 12:28PM EDT | 290.00 | 18.30 | 16.95 | 18.60 | +4.13 | +29.15% | 31 | 475 | 31.46% |
| MSFT230317C00295000 | 2022-05-20 3:17PM EDT | 295.00 | 12.15 | 15.25 | 16.50 | 0.00 | - | 8 | 623 | 30.75% |
| MSFT230317C00300000 | 2022-05-23 3:40PM EDT | 300.00 | 14.09 | 13.60 | 15.40 | +1.99 | +16.45% | 177 | 3,733 | 31.03% |
| MSFT230317C00305000 | 2022-05-23 2:44PM EDT | 305.00 | 13.23 | 11.90 | 13.95 | +3.51 | +36.11% | 1 | 1,397 | 30.80% |
| MSFT230317C00310000 | 2022-05-23 3:59PM EDT | 310.00 | 11.75 | 11.25 | 12.70 | +2.50 | +27.03% | 7 | 1,449 | 30.70% |
| MSFT230317C00315000 | 2022-05-23 2:47PM EDT | 315.00 | 10.75 | 9.80 | 11.40 | +2.90 | +36.94% | 22 | 1,124 | 30.41% |
| MSFT230317C00320000 | 2022-05-23 12:27PM EDT | 320.00 | 9.50 | 9.00 | 9.75 | +2.50 | +35.71% | 2 | 2,593 | 29.55% |
| MSFT230317C00325000 | 2022-05-23 2:32PM EDT | 325.00 | 8.40 | 7.75 | 9.35 | +2.08 | +32.91% | 8 | 849 | 30.19% |
| MSFT230317C00330000 | 2022-05-23 2:24PM EDT | 330.00 | 7.32 | 6.85 | 8.15 | +1.49 | +25.56% | 2 | 1,147 | 29.67% |
| MSFT230317C00335000 | 2022-05-23 2:44PM EDT | 335.00 | 6.53 | 5.60 | 7.25 | +0.45 | +7.40% | 24 | 11,722 | 29.44% |
| MSFT230317C00340000 | 2022-05-23 1:06PM EDT | 340.00 | 5.71 | 4.85 | 6.35 | +0.46 | +8.76% | 26 | 2,447 | 29.09% |
| MSFT230317C00345000 | 2022-05-20 12:26PM EDT | 345.00 | 4.29 | 4.70 | 6.15 | 0.00 | - | 118 | 2,950 | 29.75% |
| MSFT230317C00350000 | 2022-05-23 3:50PM EDT | 350.00 | 4.50 | 4.15 | 4.85 | +1.05 | +30.43% | 361 | 2,154 | 28.48% |
| MSFT230317C00355000 | 2022-05-20 3:28PM EDT | 355.00 | 3.09 | 3.65 | 4.90 | 0.00 | - | 119 | 1,202 | 29.47% |
| MSFT230317C00360000 | 2022-05-23 2:30PM EDT | 360.00 | 3.40 | 3.00 | 3.80 | +0.29 | +9.32% | 38 | 1,603 | 28.22% |
| MSFT230317C00365000 | 2022-05-20 12:08PM EDT | 365.00 | 2.47 | 2.76 | 3.35 | 0.00 | - | 400 | 1,226 | 28.09% |
| MSFT230317C00370000 | 2022-05-19 11:47AM EDT | 370.00 | 2.62 | 1.82 | 2.94 | 0.00 | - | 5 | 815 | 27.94% |
| MSFT230317C00375000 | 2022-05-23 12:01PM EDT | 375.00 | 2.40 | 2.12 | 2.66 | +0.19 | +8.60% | 2 | 971 | 28.02% |
| MSFT230317C00380000 | 2022-05-20 2:55PM EDT | 380.00 | 1.65 | 1.70 | 2.44 | -0.13 | -7.30% | 1 | 649 | 28.17% |
| MSFT230317C00385000 | 2022-05-23 1:00PM EDT | 385.00 | 1.90 | 1.52 | 2.35 | +0.10 | +5.56% | 1 | 477 | 28.64% |
| MSFT230317C00390000 | 2022-05-20 3:08PM EDT | 390.00 | 1.75 | 1.35 | 2.33 | +0.43 | +32.58% | 4 | 3,873 | 29.28% |
| MSFT230317C00395000 | 2022-05-20 11:19AM EDT | 395.00 | 1.50 | 0.93 | 2.41 | 0.00 | - | 11 | 229 | 30.18% |
| MSFT230317C00400000 | 2022-05-23 3:50PM EDT | 400.00 | 1.63 | 0.81 | 2.02 | +0.96 | +143.28% | 17 | 1,459 | 29.69% |
| MSFT230317C00405000 | 2022-05-16 3:47PM EDT | 405.00 | 1.38 | 0.43 | 2.58 | 0.00 | - | 10 | 1,717 | 31.98% |
| MSFT230317C00410000 | 2022-05-23 1:35PM EDT | 410.00 | 1.12 | 0.00 | 2.39 | -0.34 | -23.29% | 2 | 1,528 | 32.09% |
| MSFT230317C00415000 | 2022-05-23 3:49PM EDT | 415.00 | 1.07 | 0.34 | 1.71 | -0.31 | -22.46% | 4 | 612 | 30.54% |
| MSFT230317C00420000 | 2022-05-23 12:26PM EDT | 420.00 | 0.83 | 0.54 | 1.42 | -0.46 | -35.66% | 5 | 398 | 30.05% |
| MSFT230317C00425000 | 2022-05-02 3:21PM EDT | 425.00 | 2.31 | 0.00 | 1.91 | 0.00 | - | 1 | 642 | 32.43% |
| MSFT230317C00430000 | 2022-05-23 1:22PM EDT | 430.00 | 0.61 | 0.23 | 1.00 | -0.22 | -26.51% | 8 | 924 | 29.31% |
| MSFT230317C00435000 | 2022-05-12 1:40PM EDT | 435.00 | 1.29 | 0.24 | 1.65 | 0.00 | - | 1 | 512 | 32.65% |
| MSFT230317C00440000 | 2022-05-13 9:39AM EDT | 440.00 | 1.50 | 0.24 | 1.55 | 0.00 | - | 1 | 467 | 32.82% |
| MSFT230317C00450000 | 2022-05-23 2:32PM EDT | 450.00 | 0.69 | 0.01 | 1.35 | +0.09 | +15.00% | 1 | 2,693 | 33.06% |
| MSFT230317C00460000 | 2022-05-20 9:39AM EDT | 460.00 | 0.26 | 0.14 | 1.21 | 0.00 | - | 1 | 220 | 33.45% |
| MSFT230317C00470000 | 2022-05-23 3:23PM EDT | 470.00 | 0.55 | 0.16 | 1.06 | -0.20 | -26.67% | 3 | 373 | 33.68% |
| MSFT230317C00480000 | 2022-05-13 9:30AM EDT | 480.00 | 1.35 | 0.14 | 0.93 | 0.00 | - | 10 | 268 | 33.91% |
| MSFT230317C00490000 | 2022-05-13 1:23PM EDT | 490.00 | 0.40 | 0.15 | 0.98 | 0.00 | - | 8 | 716 | 35.11% |
| MSFT230317C00500000 | 2022-05-20 12:44PM EDT | 500.00 | 0.32 | 0.30 | 0.94 | 0.00 | - | 2 | 1,025 | 35.77% |
| MSFT230317C00520000 | 2022-05-23 12:53PM EDT | 520.00 | 0.31 | 0.00 | 0.39 | +0.01 | +3.33% | 1 | 1,917 | 33.11% |
Opções de vendapara17 de março de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230317P00110000 | 2022-05-23 2:02PM EDT | 110.00 | 0.95 | 0.51 | 1.36 | -0.18 | -15.93% | 1 | 1,929 | 51.27% |
| MSFT230317P00115000 | 2022-05-19 3:01PM EDT | 115.00 | 1.30 | 0.79 | 2.02 | 0.00 | - | 109 | 1,986 | 52.66% |
| MSFT230317P00120000 | 2022-05-20 1:03PM EDT | 120.00 | 1.65 | 0.92 | 2.54 | 0.00 | - | 1 | 466 | 52.34% |
| MSFT230317P00125000 | 2022-05-23 3:52PM EDT | 125.00 | 1.59 | 1.22 | 2.89 | -0.31 | -16.32% | 100 | 1,186 | 51.75% |
| MSFT230317P00130000 | 2022-05-13 12:46PM EDT | 130.00 | 1.99 | 1.21 | 2.40 | 0.00 | - | 201 | 540 | 51.07% |
| MSFT230317P00135000 | 2022-05-13 11:05AM EDT | 135.00 | 2.11 | 1.42 | 3.35 | 0.00 | - | 9 | 395 | 52.73% |
| MSFT230317P00140000 | 2022-04-26 11:46AM EDT | 140.00 | 2.50 | 1.79 | 3.65 | 0.00 | - | 2 | 443 | 51.40% |
| MSFT230317P00145000 | 2022-05-16 10:11AM EDT | 145.00 | 2.81 | 2.35 | 3.60 | 0.00 | - | 2 | 278 | 48.81% |
| MSFT230317P00150000 | 2022-05-23 12:09PM EDT | 150.00 | 3.10 | 2.62 | 3.05 | +0.10 | +3.33% | 59 | 634 | 44.54% |
| MSFT230317P00155000 | 2022-05-17 10:30AM EDT | 155.00 | 3.10 | 2.73 | 3.70 | 0.00 | - | 47 | 629 | 44.55% |
| MSFT230317P00160000 | 2022-05-23 3:52PM EDT | 160.00 | 3.62 | 2.84 | 4.20 | -1.23 | -25.36% | 120 | 604 | 43.87% |
| MSFT230317P00165000 | 2022-05-19 10:44AM EDT | 165.00 | 4.90 | 3.75 | 5.40 | 0.00 | - | 33 | 240 | 44.91% |
| MSFT230317P00170000 | 2022-05-20 9:45AM EDT | 170.00 | 4.90 | 4.40 | 5.45 | 0.00 | - | 4 | 486 | 42.77% |
| MSFT230317P00175000 | 2022-05-20 1:32PM EDT | 175.00 | 6.58 | 4.35 | 5.55 | 0.00 | - | 1 | 143 | 40.80% |
| MSFT230317P00180000 | 2022-05-19 11:34AM EDT | 180.00 | 6.70 | 4.90 | 5.95 | 0.00 | - | 150 | 426 | 39.54% |
| MSFT230317P00185000 | 2022-05-20 3:59PM EDT | 185.00 | 7.65 | 5.75 | 6.70 | 0.00 | - | 103 | 478 | 38.96% |
| MSFT230317P00190000 | 2022-05-19 12:20PM EDT | 190.00 | 8.20 | 6.75 | 7.40 | 0.00 | - | 26 | 606 | 38.16% |
| MSFT230317P00195000 | 2022-05-18 2:17PM EDT | 195.00 | 9.16 | 7.35 | 8.20 | 0.00 | - | 1 | 344 | 37.45% |
| MSFT230317P00200000 | 2022-05-23 11:19AM EDT | 200.00 | 9.30 | 7.95 | 9.10 | -0.55 | -5.58% | 2 | 2,694 | 36.80% |
| MSFT230317P00205000 | 2022-05-20 10:19AM EDT | 205.00 | 10.80 | 9.15 | 10.10 | 0.00 | - | 5 | 1,030 | 36.19% |
| MSFT230317P00210000 | 2022-05-23 12:10PM EDT | 210.00 | 10.90 | 10.30 | 11.25 | -1.05 | -8.79% | 2 | 969 | 35.69% |
| MSFT230317P00215000 | 2022-05-20 12:35PM EDT | 215.00 | 14.90 | 10.85 | 12.80 | 0.00 | - | 27 | 786 | 35.63% |
| MSFT230317P00220000 | 2022-05-23 3:49PM EDT | 220.00 | 13.64 | 12.35 | 13.70 | -2.86 | -17.33% | 21 | 1,993 | 34.52% |
| MSFT230317P00225000 | 2022-05-23 11:39AM EDT | 225.00 | 15.30 | 14.05 | 15.10 | -1.95 | -11.30% | 165 | 444 | 33.98% |
| MSFT230317P00230000 | 2022-05-23 2:40PM EDT | 230.00 | 16.10 | 15.55 | 17.10 | -1.85 | -10.31% | 270 | 1,401 | 34.07% |
| MSFT230317P00235000 | 2022-05-23 2:00PM EDT | 235.00 | 17.95 | 17.00 | 19.20 | -1.90 | -9.57% | 20 | 829 | 34.11% |
| MSFT230317P00240000 | 2022-05-23 10:01AM EDT | 240.00 | 20.57 | 18.10 | 19.90 | -3.87 | -15.83% | 83 | 3,028 | 32.35% |
| MSFT230317P00245000 | 2022-05-23 3:08PM EDT | 245.00 | 21.40 | 20.55 | 21.90 | -1.75 | -7.56% | 10 | 1,720 | 32.02% |
| MSFT230317P00250000 | 2022-05-23 1:15PM EDT | 250.00 | 23.70 | 22.70 | 24.35 | -5.30 | -18.28% | 44 | 2,732 | 32.04% |
| MSFT230317P00255000 | 2022-05-23 12:09PM EDT | 255.00 | 25.25 | 24.60 | 27.15 | -4.20 | -14.26% | 44 | 1,239 | 32.29% |
| MSFT230317P00260000 | 2022-05-23 2:32PM EDT | 260.00 | 27.70 | 26.90 | 28.15 | -6.28 | -18.48% | 286 | 1,062 | 30.45% |
| MSFT230317P00265000 | 2022-05-23 2:00PM EDT | 265.00 | 30.25 | 29.30 | 30.60 | -3.25 | -9.70% | 63 | 1,109 | 30.05% |
| MSFT230317P00270000 | 2022-05-23 2:16PM EDT | 270.00 | 33.10 | 31.50 | 33.75 | -6.79 | -17.02% | 105 | 1,286 | 30.26% |
| MSFT230317P00275000 | 2022-05-23 1:56PM EDT | 275.00 | 35.70 | 34.15 | 35.95 | -7.71 | -17.76% | 207 | 920 | 29.31% |
| MSFT230317P00280000 | 2022-05-23 3:21PM EDT | 280.00 | 38.97 | 37.05 | 38.60 | -4.53 | -10.41% | 33 | 791 | 28.70% |
| MSFT230317P00285000 | 2022-05-23 3:08PM EDT | 285.00 | 40.95 | 39.85 | 41.90 | +2.45 | +6.36% | 66 | 928 | 28.65% |
| MSFT230317P00290000 | 2022-05-23 1:27PM EDT | 290.00 | 44.93 | 43.30 | 44.80 | -7.47 | -14.26% | 3 | 1,913 | 28.02% |
| MSFT230317P00295000 | 2022-05-23 3:58PM EDT | 295.00 | 47.82 | 45.70 | 47.85 | +0.07 | +0.15% | 28 | 767 | 27.39% |
| MSFT230317P00300000 | 2022-05-23 3:57PM EDT | 300.00 | 51.33 | 49.00 | 51.90 | -8.30 | -13.92% | 394 | 2,648 | 27.77% |
| MSFT230317P00305000 | 2022-05-23 1:08PM EDT | 305.00 | 54.40 | 53.25 | 55.95 | -2.25 | -3.97% | 12 | 504 | 28.05% |
| MSFT230317P00310000 | 2022-05-23 12:52PM EDT | 310.00 | 58.15 | 57.10 | 58.90 | +4.39 | +8.17% | 3 | 1,759 | 26.85% |
| MSFT230317P00315000 | 2022-05-23 1:48PM EDT | 315.00 | 62.11 | 60.85 | 63.30 | -0.59 | -0.94% | 10 | 385 | 27.33% |
| MSFT230317P00320000 | 2022-05-18 1:45PM EDT | 320.00 | 69.14 | 63.60 | 67.30 | 0.00 | - | 16 | 439 | 27.18% |
| MSFT230317P00325000 | 2022-05-23 11:39AM EDT | 325.00 | 70.32 | 68.50 | 70.85 | -11.13 | -13.66% | 3 | 2,088 | 26.24% |
| MSFT230317P00330000 | 2022-05-23 10:36AM EDT | 330.00 | 75.91 | 72.90 | 75.15 | -8.61 | -10.19% | 1 | 327 | 26.24% |
| MSFT230317P00335000 | 2022-05-18 11:59AM EDT | 335.00 | 81.12 | 76.75 | 79.40 | 0.00 | - | 30 | 258 | 26.04% |
| MSFT230317P00340000 | 2022-05-23 2:43PM EDT | 340.00 | 82.57 | 81.55 | 83.90 | -2.79 | -3.27% | 2 | 1,487 | 26.15% |
| MSFT230317P00345000 | 2022-05-23 2:43PM EDT | 345.00 | 86.77 | 85.70 | 88.45 | +1.77 | +2.08% | 2 | 989 | 26.26% |
| MSFT230317P00350000 | 2022-05-23 3:21PM EDT | 350.00 | 92.38 | 90.15 | 92.85 | -3.34 | -3.49% | 13 | 484 | 25.98% |
| MSFT230317P00355000 | 2022-05-23 3:58PM EDT | 355.00 | 96.43 | 94.45 | 97.50 | +9.56 | +11.00% | 86 | 520 | 26.09% |
| MSFT230317P00360000 | 2022-05-23 3:57PM EDT | 360.00 | 101.18 | 98.80 | 102.25 | -0.54 | -0.53% | 655 | 397 | 26.35% |
| MSFT230317P00365000 | 2022-05-23 1:30PM EDT | 365.00 | 105.65 | 103.65 | 106.40 | +42.39 | +67.01% | 72 | 354 | 25.01% |
| MSFT230317P00370000 | 2022-05-23 2:59PM EDT | 370.00 | 110.75 | 107.80 | 112.20 | -4.70 | -4.07% | 9 | 126 | 27.80% |
| MSFT230317P00375000 | 2022-05-23 11:39AM EDT | 375.00 | 115.58 | 112.70 | 117.00 | -1.14 | -0.98% | 2 | 33 | 28.06% |
| MSFT230317P00380000 | 2022-05-23 12:52PM EDT | 380.00 | 119.89 | 117.65 | 122.00 | +4.84 | +4.21% | 4 | 194 | 28.80% |
| MSFT230317P00385000 | 2022-04-12 1:04PM EDT | 385.00 | 103.09 | 128.55 | 132.55 | 0.00 | - | 1 | 134 | 40.21% |
| MSFT230317P00390000 | 2022-05-23 1:48PM EDT | 390.00 | 130.11 | 128.20 | 130.90 | -4.88 | -3.62% | 44 | 296 | 26.97% |
| MSFT230317P00395000 | 2022-05-12 9:30AM EDT | 395.00 | 144.94 | 132.65 | 137.00 | 0.00 | - | 3 | 14 | 30.92% |
| MSFT230317P00400000 | 2022-05-23 3:21PM EDT | 400.00 | 140.54 | 138.20 | 140.80 | -3.71 | -2.57% | 23 | 93 | 27.89% |
| MSFT230317P00405000 | 2022-05-10 10:55AM EDT | 405.00 | 137.15 | 142.80 | 147.00 | 0.00 | - | 20 | 0 | 32.26% |
| MSFT230317P00410000 | 2022-05-13 12:13PM EDT | 410.00 | 149.00 | 147.75 | 151.90 | 0.00 | - | 5 | 0 | 32.64% |
| MSFT230317P00415000 | 2022-05-23 3:58PM EDT | 415.00 | 155.20 | 152.35 | 157.00 | +67.26 | +76.48% | 11 | 186 | 33.56% |
| MSFT230317P00420000 | 2022-05-23 3:57PM EDT | 420.00 | 160.22 | 158.20 | 160.75 | +58.72 | +57.85% | 245 | 32 | 30.11% |
| MSFT230317P00425000 | 2022-05-23 2:23PM EDT | 425.00 | 164.27 | 163.10 | 165.80 | +3.55 | +2.21% | 136 | 11 | 30.88% |
| MSFT230317P00430000 | 2022-05-23 3:49PM EDT | 430.00 | 170.97 | 168.20 | 170.75 | +5.45 | +3.29% | 65 | 40 | 31.25% |
| MSFT230317P00435000 | 2022-05-23 2:59PM EDT | 435.00 | 175.36 | 172.80 | 176.80 | +12.77 | +7.85% | 3 | 100 | 35.43% |
| MSFT230317P00440000 | 2022-05-23 12:49PM EDT | 440.00 | 179.35 | 177.75 | 181.80 | +63.22 | +54.44% | 2 | 7 | 36.02% |
| MSFT230317P00450000 | 2022-05-23 1:19PM EDT | 450.00 | 189.00 | 187.75 | 192.00 | -5.05 | -2.60% | 4 | 223 | 37.76% |
| MSFT230317P00460000 | 2022-04-26 9:47AM EDT | 460.00 | 184.06 | 197.70 | 201.90 | 0.00 | - | - | 0 | 38.58% |
| MSFT230317P00470000 | 2022-05-23 3:21PM EDT | 470.00 | 210.35 | 207.35 | 211.80 | -6.43 | -2.97% | 4 | 0 | 39.34% |
| MSFT230317P00480000 | 2022-05-23 12:30PM EDT | 480.00 | 218.88 | 217.90 | 222.00 | +71.19 | +48.20% | 2 | 1 | 41.02% |
| MSFT230317P00500000 | 2022-05-09 1:11PM EDT | 500.00 | 233.47 | 237.85 | 242.00 | 0.00 | - | 51 | 46 | 43.04% |
| MSFT230317P00520000 | 2022-04-11 9:44AM EDT | 520.00 | 230.94 | 252.30 | 256.60 | 0.00 | - | 141 | 154 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
