Mercado abrirá em 9 h 59 min
BOVESPA
98.829,27 +902,98 (+0,92%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.771,12 -56,78 (-0,11%) PETROLEO CRU
69,34 +0,08 (+0,12%) OURO
1.978,50 -5,30 (-0,27%) Bitcoin USD
27.880,80 +252,85 (+0,92%)
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
21 de abril de 2023
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 145.79 | 0.00 | - | 5 | 459 | 110.00 | 0.01 | 0.00 | - | 1 | 963 |
| 162.70 | +7.50 | +4.83% | 1 | 6 | 115.00 | 0.07 | 0.00 | - | 1 | 241 |
| 159.53 | 0.00 | - | 20 | 23 | 120.00 | 0.04 | 0.00 | - | 1 | 412 |
| 154.50 | 0.00 | - | 20 | 93 | 125.00 | 0.01 | -0.02 | -66.67% | 2 | 335 |
| 138.10 | 0.00 | - | 2 | 3 | 130.00 | 0.05 | 0.00 | - | 24 | 719 |
| 116.35 | 0.00 | - | 1 | 512 | 135.00 | 0.21 | 0.00 | - | 20 | 560 |
| 139.30 | 0.00 | - | 4 | 168 | 140.00 | 0.03 | 0.00 | - | 18 | 665 |
| 115.95 | 0.00 | - | 2 | 362 | 145.00 | 0.04 | 0.00 | - | 104 | 1,374 |
| 128.07 | +0.92 | +0.72% | 5 | 38 | 150.00 | 0.01 | 0.00 | - | 38 | 1,555 |
| 119.20 | 0.00 | - | 1 | 5 | 155.00 | 0.01 | 0.00 | - | 10 | 650 |
| 118.30 | 0.00 | - | 1 | 34 | 160.00 | 0.03 | 0.00 | - | 21 | 1,047 |
| 102.00 | 0.00 | - | 2 | 47 | 165.00 | 0.03 | -0.03 | -50.00% | 38 | 2,534 |
| 102.36 | 0.00 | - | 1 | 66 | 170.00 | 0.04 | +0.01 | +33.33% | 2 | 865 |
| 75.30 | 0.00 | - | 7 | 65 | 175.00 | 0.05 | 0.00 | - | 1 | 1,417 |
| 94.12 | 0.00 | - | 2 | 115 | 180.00 | 0.05 | 0.00 | - | 3 | 1,575 |
| 92.90 | 0.00 | - | 2 | 130 | 185.00 | 0.03 | -0.05 | -62.50% | 5 | 1,590 |
| 81.80 | 0.00 | - | 20 | 95 | 190.00 | 0.08 | 0.00 | - | 13 | 2,773 |
| 79.50 | 0.00 | - | 1 | 229 | 195.00 | 0.10 | +0.02 | +25.00% | 128 | 6,091 |
| 79.40 | 0.00 | - | 4 | 329 | 200.00 | 0.11 | -0.07 | -38.89% | 39 | 9,456 |
| 71.00 | 0.00 | - | 1 | 244 | 205.00 | 0.15 | -0.08 | -34.78% | 108 | 6,456 |
| 62.60 | 0.00 | - | 11 | 140 | 210.00 | 0.18 | -0.08 | -30.77% | 35 | 5,814 |
| 62.60 | 0.00 | - | 3 | 118 | 215.00 | 0.25 | -0.12 | -32.43% | 72 | 4,641 |
| 61.30 | +4.30 | +7.54% | 1 | 397 | 220.00 | 0.31 | -0.08 | -20.51% | 75 | 10,203 |
| 55.65 | -0.48 | -0.86% | 6 | 7,845 | 225.00 | 0.40 | -0.14 | -25.93% | 53 | 21,295 |
| 51.50 | -0.68 | -1.30% | 2 | 3,304 | 230.00 | 0.51 | -0.17 | -25.00% | 320 | 9,187 |
| 45.73 | -0.27 | -0.59% | 5 | 2,474 | 235.00 | 0.65 | -0.28 | -30.11% | 692 | 7,610 |
| 41.90 | -0.34 | -0.80% | 220 | 3,606 | 240.00 | 0.84 | -0.20 | -19.23% | 348 | 8,814 |
| 36.58 | +1.94 | +5.60% | 20 | 4,417 | 245.00 | 1.11 | -0.25 | -18.38% | 1,299 | 9,115 |
| 32.94 | +3.94 | +13.59% | 163 | 14,723 | 250.00 | 1.47 | -0.28 | -16.00% | 3,567 | 24,955 |
| 30.10 | +30.10 | - | 6 | 32 | 252.50 | 1.69 | +1.69 | - | 421 | 1,223 |
| 28.15 | +2.15 | +8.27% | 83 | 5,319 | 255.00 | 1.96 | -0.40 | -16.95% | 1,076 | 8,995 |
| 25.85 | +25.85 | - | 31 | 88 | 257.50 | 2.33 | +2.33 | - | 1,301 | 890 |
| 23.39 | +1.67 | +7.69% | 100 | 16,187 | 260.00 | 2.65 | -0.50 | -15.87% | 608 | 14,652 |
| 21.75 | +21.75 | - | 23 | 558 | 262.50 | 3.22 | +3.22 | - | 137 | 905 |
| 19.80 | +1.00 | +5.32% | 81 | 6,924 | 265.00 | 3.57 | -0.46 | -11.41% | 1,000 | 7,203 |
| 17.75 | +17.75 | - | 162 | 443 | 267.50 | 4.01 | +4.01 | - | 187 | 782 |
| 16.20 | +1.56 | +10.66% | 635 | 14,040 | 270.00 | 4.68 | -0.62 | -11.70% | 1,706 | 8,395 |
| 14.40 | +14.40 | - | 254 | 6,901 | 272.50 | 5.53 | +5.53 | - | 538 | 7,082 |
| 12.52 | +1.21 | +10.70% | 1,287 | 21,055 | 275.00 | 6.30 | -0.95 | -13.10% | 990 | 7,488 |
| 10.95 | +10.95 | - | 673 | 1,555 | 277.50 | 7.55 | +7.55 | - | 842 | 980 |
| 9.63 | +1.43 | +17.44% | 3,923 | 16,908 | 280.00 | 8.07 | -1.18 | -12.76% | 1,344 | 4,537 |
| 7.85 | +7.85 | - | 1,680 | 1,100 | 282.50 | 9.20 | +9.20 | - | 621 | 254 |
| 7.00 | +0.85 | +13.82% | 5,232 | 11,888 | 285.00 | 10.75 | -2.85 | -20.96% | 675 | 1,480 |
| 5.84 | +5.84 | - | 1,169 | 3,021 | 287.50 | 12.10 | +12.10 | - | 104 | 167 |
| 4.86 | +0.80 | +19.70% | 1,599 | 20,115 | 290.00 | 13.57 | -1.63 | -10.72% | 53 | 577 |
| 3.94 | +3.94 | - | 503 | 788 | 292.50 | 15.27 | +15.27 | - | 20 | 8 |
| 3.23 | +0.52 | +19.19% | 799 | 24,936 | 295.00 | 17.95 | +0.40 | +2.28% | 13 | 328 |
| 2.49 | +2.49 | - | 463 | 1,402 | 297.50 | 19.85 | +19.85 | - | 8 | 0 |
| 2.07 | +0.32 | +18.29% | 2,432 | 20,528 | 300.00 | 22.00 | -0.74 | -3.25% | 17 | 137 |
| 1.56 | +1.56 | - | 304 | 513 | 302.50 | 30.95 | +30.95 | - | - | 1 |
| 1.32 | +0.18 | +15.79% | 595 | 32,900 | 305.00 | 28.10 | 0.00 | - | 11 | 63 |
| 0.83 | +0.09 | +12.16% | 893 | 4,192 | 310.00 | 30.75 | 0.00 | - | 251 | 75 |
| 0.52 | +0.07 | +15.56% | 782 | 8,605 | 315.00 | 36.20 | 0.00 | - | 113 | 53 |
| 0.35 | +0.04 | +12.90% | 604 | 1,867 | 320.00 | 40.85 | 0.00 | - | 1 | 9 |
| 0.22 | +0.01 | +4.76% | 745 | 2,195 | 325.00 | 45.05 | -3.45 | -7.11% | 60 | 0 |
| 0.18 | -0.02 | -10.00% | 204 | 2,556 | 330.00 | 50.00 | -2.90 | -5.48% | 90 | 0 |
| 0.14 | +0.01 | +7.69% | 223 | 965 | 335.00 | 89.75 | 0.00 | - | 4 | 0 |
| 0.09 | -0.01 | -10.00% | 122 | 2,898 | 340.00 | 75.48 | 0.00 | - | 24 | 0 |
| 0.09 | 0.00 | - | 35 | 1,120 | 345.00 | 91.83 | 0.00 | - | 30 | 0 |
| 0.07 | +0.03 | +75.00% | 21 | 982 | 350.00 | 95.00 | 0.00 | - | 2 | 0 |
| 0.07 | +0.01 | +16.67% | 21 | 609 | 355.00 | 110.55 | 0.00 | - | 2 | 0 |
| 0.06 | +0.01 | +20.00% | 30 | 15,274 | 360.00 | 122.34 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 553 | 365.00 | 107.48 | 0.00 | - | 2 | 0 |
| 0.02 | -0.02 | -50.00% | 13 | 429 | 370.00 | 115.25 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 10 | 695 | 375.00 | 119.40 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 361 | 380.00 | 156.40 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 155 | 800 | 385.00 | 112.55 | 0.00 | - | 2 | 0 |
| 0.03 | -0.02 | -40.00% | 89 | 445 | 390.00 | 123.75 | 0.00 | - | 5 | 0 |
| 0.04 | 0.00 | - | 4 | 1,914 | 395.00 | 170.15 | 0.00 | - | - | 0 |
| 0.01 | -0.02 | -66.67% | 2 | 467 | 400.00 | 132.90 | 0.00 | - | 90 | 0 |
| 0.01 | 0.00 | - | 1 | 427 | 410.00 | 133.73 | 0.00 | - | 2 | 1 |
| 0.03 | 0.00 | - | 14 | 316 | 420.00 | 143.75 | 0.00 | - | 2 | 0 |
| 0.03 | +0.02 | +200.00% | 2 | 477 | 430.00 | 176.65 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. Todos os direitos reservados.
