Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00115000 | 2022-05-17 2:38PM EDT | 115.00 | 150.98 | 145.50 | 150.00 | 0.00 | - | 1 | 104 | 54.57% |
| MSFT230616C00120000 | 2022-05-17 1:47PM EDT | 120.00 | 147.50 | 141.00 | 145.50 | 0.00 | - | 4 | 951 | 54.02% |
| MSFT230616C00125000 | 2022-05-18 10:52AM EDT | 125.00 | 138.57 | 136.50 | 141.00 | 0.00 | - | 2 | 95 | 53.30% |
| MSFT230616C00130000 | 2022-05-24 1:20PM EDT | 130.00 | 131.39 | 131.50 | 136.50 | +2.49 | +1.93% | 1 | 59 | 51.69% |
| MSFT230616C00135000 | 2022-04-07 10:31AM EDT | 135.00 | 170.15 | 141.50 | 146.50 | 0.00 | - | 2 | 64 | 82.86% |
| MSFT230616C00140000 | 2022-05-10 10:54AM EDT | 140.00 | 133.50 | 122.50 | 127.50 | 0.00 | - | 10 | 34 | 56.15% |
| MSFT230616C00145000 | 2022-05-03 3:50PM EDT | 145.00 | 141.60 | 118.00 | 123.00 | 0.00 | - | 1 | 29 | 54.75% |
| MSFT230616C00150000 | 2022-05-03 3:53PM EDT | 150.00 | 137.05 | 114.00 | 118.50 | 0.00 | - | 1 | 93 | 53.34% |
| MSFT230616C00155000 | 2022-05-24 2:00PM EDT | 155.00 | 110.40 | 109.50 | 114.00 | -49.00 | -30.74% | 1 | 30 | 51.91% |
| MSFT230616C00160000 | 2022-05-13 12:32PM EDT | 160.00 | 110.70 | 105.00 | 110.00 | 0.00 | - | 5 | 126 | 51.42% |
| MSFT230616C00165000 | 2022-05-20 3:31PM EDT | 165.00 | 100.82 | 101.00 | 105.50 | 0.00 | - | 8 | 169 | 49.93% |
| MSFT230616C00170000 | 2022-05-24 11:17AM EDT | 170.00 | 94.95 | 96.60 | 101.50 | +6.63 | +7.51% | 3 | 259 | 49.29% |
| MSFT230616C00175000 | 2022-05-12 12:17PM EDT | 175.00 | 90.84 | 92.80 | 95.90 | 0.00 | - | 22 | 258 | 45.95% |
| MSFT230616C00180000 | 2022-05-24 3:58PM EDT | 180.00 | 90.73 | 88.50 | 92.00 | +9.08 | +11.12% | 50 | 110 | 45.44% |
| MSFT230616C00185000 | 2022-05-18 3:23PM EDT | 185.00 | 81.95 | 84.50 | 88.15 | 0.00 | - | 1 | 116 | 44.90% |
| MSFT230616C00190000 | 2022-05-23 11:27AM EDT | 190.00 | 81.90 | 80.80 | 85.00 | 0.00 | - | 3 | 145 | 45.26% |
| MSFT230616C00195000 | 2022-05-10 11:19AM EDT | 195.00 | 84.00 | 76.70 | 80.50 | 0.00 | - | 2 | 120 | 43.63% |
| MSFT230616C00200000 | 2022-05-20 2:46PM EDT | 200.00 | 71.00 | 72.55 | 77.50 | +6.00 | +9.23% | 2 | 1,044 | 43.95% |
| MSFT230616C00205000 | 2022-05-13 10:43AM EDT | 205.00 | 72.26 | 69.00 | 72.80 | 0.00 | - | 1 | 217 | 42.00% |
| MSFT230616C00210000 | 2022-05-19 9:51AM EDT | 210.00 | 62.25 | 65.40 | 70.00 | 0.00 | - | 1 | 295 | 42.35% |
| MSFT230616C00215000 | 2022-05-12 12:14PM EDT | 215.00 | 60.80 | 62.25 | 66.50 | 0.00 | - | 68 | 120 | 41.74% |
| MSFT230616C00220000 | 2022-05-20 10:23AM EDT | 220.00 | 57.21 | 58.10 | 61.60 | 0.00 | - | 6 | 814 | 39.48% |
| MSFT230616C00225000 | 2022-05-24 10:43AM EDT | 225.00 | 54.47 | 55.10 | 58.80 | -0.59 | -1.07% | 5 | 294 | 39.53% |
| MSFT230616C00230000 | 2022-05-24 10:43AM EDT | 230.00 | 51.20 | 51.85 | 55.00 | -0.99 | -1.90% | 5 | 482 | 38.40% |
| MSFT230616C00235000 | 2022-05-24 9:32AM EDT | 235.00 | 49.10 | 48.70 | 51.65 | +7.70 | +18.60% | 40 | 1,000 | 37.69% |
| MSFT230616C00240000 | 2022-05-24 3:14PM EDT | 240.00 | 46.74 | 45.75 | 48.45 | +0.24 | +0.52% | 9 | 1,438 | 37.05% |
| MSFT230616C00245000 | 2022-05-24 11:38AM EDT | 245.00 | 42.00 | 42.95 | 45.60 | -2.65 | -5.94% | 1 | 876 | 36.68% |
| MSFT230616C00250000 | 2022-05-24 1:28PM EDT | 250.00 | 39.73 | 40.05 | 43.10 | -1.47 | -3.57% | 13 | 3,210 | 36.56% |
| MSFT230616C00255000 | 2022-05-24 3:58PM EDT | 255.00 | 38.70 | 37.45 | 40.95 | +0.28 | +0.73% | 12 | 469 | 36.67% |
| MSFT230616C00260000 | 2022-05-24 3:34PM EDT | 260.00 | 35.90 | 34.70 | 37.60 | +0.40 | +1.13% | 13 | 749 | 35.55% |
| MSFT230616C00265000 | 2022-05-24 10:07AM EDT | 265.00 | 31.11 | 32.15 | 35.20 | -2.84 | -8.37% | 2 | 377 | 35.25% |
| MSFT230616C00270000 | 2022-05-24 2:22PM EDT | 270.00 | 30.65 | 29.85 | 32.65 | -1.10 | -3.46% | 13 | 996 | 34.71% |
| MSFT230616C00275000 | 2022-05-23 3:12PM EDT | 275.00 | 28.40 | 27.60 | 30.55 | 0.00 | - | 421 | 1,899 | 34.51% |
| MSFT230616C00280000 | 2022-05-24 10:57AM EDT | 280.00 | 24.12 | 26.00 | 28.45 | -1.71 | -6.62% | 1 | 1,961 | 34.22% |
| MSFT230616C00285000 | 2022-05-23 1:06PM EDT | 285.00 | 23.60 | 23.65 | 25.95 | -0.89 | -3.63% | 2 | 604 | 33.46% |
| MSFT230616C00290000 | 2022-05-24 3:17PM EDT | 290.00 | 22.85 | 21.75 | 23.85 | +0.45 | +2.01% | 42 | 936 | 32.98% |
| MSFT230616C00295000 | 2022-05-24 9:39AM EDT | 295.00 | 20.30 | 20.20 | 22.70 | -0.70 | -3.33% | 3 | 450 | 33.33% |
| MSFT230616C00300000 | 2022-05-24 3:44PM EDT | 300.00 | 19.15 | 18.45 | 21.05 | +0.15 | +0.79% | 5 | 5,306 | 33.11% |
| MSFT230616C00305000 | 2022-05-24 2:31PM EDT | 305.00 | 17.05 | 16.90 | 18.40 | +0.05 | +0.29% | 34 | 2,386 | 31.82% |
| MSFT230616C00310000 | 2022-05-24 11:16AM EDT | 310.00 | 15.00 | 15.40 | 18.15 | -0.85 | -5.36% | 5 | 3,972 | 32.81% |
| MSFT230616C00315000 | 2022-05-24 11:21AM EDT | 315.00 | 13.44 | 14.10 | 16.40 | -1.08 | -7.44% | 1 | 1,005 | 32.24% |
| MSFT230616C00320000 | 2022-05-23 2:21PM EDT | 320.00 | 13.29 | 12.60 | 14.65 | +0.29 | +2.23% | 1 | 1,458 | 31.56% |
| MSFT230616C00325000 | 2022-05-23 9:47AM EDT | 325.00 | 11.15 | 11.40 | 14.05 | 0.00 | - | 61 | 1,051 | 32.01% |
| MSFT230616C00330000 | 2022-05-23 3:06PM EDT | 330.00 | 10.98 | 8.50 | 12.90 | +0.40 | +3.78% | 1 | 7,334 | 31.80% |
| MSFT230616C00335000 | 2022-05-23 11:44AM EDT | 335.00 | 9.50 | 9.50 | 11.80 | 0.00 | - | 7 | 938 | 31.57% |
| MSFT230616C00340000 | 2022-05-23 3:52PM EDT | 340.00 | 8.70 | 8.20 | 11.05 | 0.00 | - | 9 | 1,796 | 31.67% |
| MSFT230616C00345000 | 2022-05-24 3:36PM EDT | 345.00 | 8.50 | 7.80 | 10.10 | +0.70 | +8.97% | 7 | 927 | 31.46% |
| MSFT230616C00350000 | 2022-05-24 1:40PM EDT | 350.00 | 7.25 | 6.95 | 8.45 | +0.55 | +8.21% | 2 | 5,056 | 30.28% |
| MSFT230616C00355000 | 2022-05-20 3:47PM EDT | 355.00 | 4.94 | 5.50 | 8.65 | 0.00 | - | 258 | 1,188 | 31.39% |
| MSFT230616C00360000 | 2022-05-24 1:53PM EDT | 360.00 | 5.75 | 5.20 | 6.80 | +0.20 | +3.60% | 30 | 1,465 | 29.70% |
| MSFT230616C00365000 | 2022-05-20 3:58PM EDT | 365.00 | 4.35 | 5.20 | 6.70 | 0.00 | - | 259 | 2,608 | 30.34% |
| MSFT230616C00370000 | 2022-05-24 3:31PM EDT | 370.00 | 4.95 | 4.15 | 5.80 | +0.35 | +7.61% | 4 | 7,587 | 29.75% |
| MSFT230616C00375000 | 2022-05-23 3:06PM EDT | 375.00 | 4.10 | 3.35 | 5.25 | 0.00 | - | 2 | 519 | 29.60% |
| MSFT230616C00380000 | 2022-05-24 1:26PM EDT | 380.00 | 3.70 | 3.10 | 5.80 | -0.05 | -1.33% | 30 | 1,535 | 31.19% |
| MSFT230616C00385000 | 2022-05-20 3:59PM EDT | 385.00 | 3.17 | 2.50 | 4.35 | 0.00 | - | 273 | 2,254 | 29.43% |
| MSFT230616C00390000 | 2022-05-20 1:27PM EDT | 390.00 | 2.55 | 2.10 | 4.35 | 0.00 | - | 5 | 1,557 | 30.09% |
| MSFT230616C00395000 | 2022-05-24 3:29PM EDT | 395.00 | 2.61 | 2.39 | 3.80 | +0.50 | +23.70% | 2 | 1,032 | 29.69% |
| MSFT230616C00400000 | 2022-05-24 11:17AM EDT | 400.00 | 2.58 | 2.15 | 3.85 | +0.18 | +7.50% | 2 | 5,144 | 30.41% |
| MSFT230616C00405000 | 2022-05-18 3:02PM EDT | 405.00 | 2.17 | 2.07 | 3.00 | 0.00 | - | 1 | 345 | 29.22% |
| MSFT230616C00410000 | 2022-05-18 2:51PM EDT | 410.00 | 2.00 | 1.03 | 3.25 | 0.00 | - | 6 | 2,406 | 30.35% |
| MSFT230616C00415000 | 2022-05-23 3:04PM EDT | 415.00 | 1.90 | 1.00 | 3.40 | 0.00 | - | 1 | 1,884 | 31.26% |
| MSFT230616C00420000 | 2022-05-19 3:31PM EDT | 420.00 | 1.14 | 0.63 | 4.05 | 0.00 | - | 12 | 397 | 33.19% |
| MSFT230616C00425000 | 2022-05-24 11:48AM EDT | 425.00 | 1.60 | 1.20 | 3.90 | +0.76 | +90.48% | 1 | 1,793 | 33.45% |
| MSFT230616C00430000 | 2022-05-09 1:09PM EDT | 430.00 | 2.55 | 0.01 | 3.75 | 0.00 | - | 1 | 306 | 33.70% |
| MSFT230616C00435000 | 2022-05-16 9:49AM EDT | 435.00 | 1.75 | 1.00 | 3.10 | 0.00 | - | 1 | 7,539 | 32.79% |
| MSFT230616C00440000 | 2022-05-18 10:35AM EDT | 440.00 | 1.51 | 1.00 | 2.81 | 0.00 | - | 1 | 418 | 32.61% |
| MSFT230616C00450000 | 2022-05-23 11:45AM EDT | 450.00 | 1.33 | 0.06 | 2.50 | 0.00 | - | 1 | 701 | 32.80% |
| MSFT230616C00460000 | 2022-05-23 9:36AM EDT | 460.00 | 1.00 | 0.01 | 2.35 | 0.00 | - | 1 | 390 | 33.35% |
| MSFT230616C00470000 | 2022-05-24 9:49AM EDT | 470.00 | 0.98 | 0.00 | 2.31 | +0.46 | +88.46% | 1 | 575 | 34.17% |
| MSFT230616C00480000 | 2022-05-24 1:57PM EDT | 480.00 | 0.68 | 0.28 | 1.00 | -0.72 | -51.43% | 2 | 175 | 30.24% |
| MSFT230616C00490000 | 2022-05-24 1:32PM EDT | 490.00 | 0.66 | 0.05 | 1.88 | +0.01 | +1.54% | 11 | 302 | 34.58% |
| MSFT230616C00500000 | 2022-05-24 1:32PM EDT | 500.00 | 0.57 | 0.40 | 1.73 | -0.19 | -25.00% | 12 | 2,953 | 34.89% |
| MSFT230616C00520000 | 2022-05-24 11:39AM EDT | 520.00 | 0.32 | 0.07 | 0.95 | -0.36 | -52.94% | 3 | 2,509 | 33.06% |
Opções de vendapara16 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00115000 | 2022-05-24 10:06AM EDT | 115.00 | 1.65 | 0.95 | 1.70 | -0.22 | -11.76% | 510 | 2,403 | 47.75% |
| MSFT230616P00120000 | 2022-05-24 1:34PM EDT | 120.00 | 1.72 | 1.16 | 3.75 | +0.19 | +12.42% | 55 | 1,524 | 54.50% |
| MSFT230616P00125000 | 2022-05-18 2:11PM EDT | 125.00 | 1.88 | 1.40 | 4.20 | 0.00 | - | 1 | 457 | 53.59% |
| MSFT230616P00130000 | 2022-05-24 2:40PM EDT | 130.00 | 2.38 | 1.73 | 3.55 | -0.27 | -10.19% | 2 | 534 | 48.97% |
| MSFT230616P00135000 | 2022-05-24 12:50PM EDT | 135.00 | 3.00 | 2.00 | 4.80 | +0.40 | +15.38% | 2 | 481 | 50.63% |
| MSFT230616P00140000 | 2022-05-24 1:34PM EDT | 140.00 | 3.12 | 2.33 | 4.55 | -1.13 | -26.59% | 20 | 528 | 47.59% |
| MSFT230616P00145000 | 2022-05-20 3:29PM EDT | 145.00 | 3.86 | 2.42 | 5.15 | 0.00 | - | 100 | 290 | 47.01% |
| MSFT230616P00150000 | 2022-05-24 10:26AM EDT | 150.00 | 4.32 | 2.91 | 5.55 | -0.18 | -4.00% | 1 | 331 | 45.81% |
| MSFT230616P00155000 | 2022-05-17 1:19PM EDT | 155.00 | 3.75 | 3.10 | 5.80 | 0.00 | - | 1 | 519 | 44.24% |
| MSFT230616P00160000 | 2022-05-24 11:06AM EDT | 160.00 | 5.30 | 3.90 | 6.75 | +1.10 | +26.19% | 1 | 488 | 44.21% |
| MSFT230616P00165000 | 2022-05-23 2:49PM EDT | 165.00 | 5.50 | 4.20 | 7.45 | 0.00 | - | 6 | 256 | 43.49% |
| MSFT230616P00170000 | 2022-05-19 2:29PM EDT | 170.00 | 7.10 | 5.15 | 8.35 | 0.00 | - | 32 | 522 | 43.07% |
| MSFT230616P00175000 | 2022-05-20 11:48AM EDT | 175.00 | 7.15 | 6.20 | 8.40 | 0.00 | - | 2 | 549 | 41.01% |
| MSFT230616P00180000 | 2022-05-24 3:56PM EDT | 180.00 | 8.00 | 6.25 | 9.85 | -0.73 | -8.36% | 12 | 941 | 41.38% |
| MSFT230616P00185000 | 2022-05-24 3:46PM EDT | 185.00 | 8.25 | 7.60 | 9.80 | -1.46 | -15.04% | 2 | 474 | 39.17% |
| MSFT230616P00190000 | 2022-05-24 12:33PM EDT | 190.00 | 9.70 | 8.90 | 11.35 | -1.55 | -13.78% | 39 | 771 | 39.45% |
| MSFT230616P00195000 | 2022-05-20 1:08PM EDT | 195.00 | 12.50 | 9.50 | 12.55 | 0.00 | - | 1 | 277 | 39.04% |
| MSFT230616P00200000 | 2022-05-24 12:57PM EDT | 200.00 | 11.75 | 10.70 | 13.60 | -0.21 | -1.76% | 12 | 4,747 | 38.33% |
| MSFT230616P00205000 | 2022-05-20 1:09PM EDT | 205.00 | 15.10 | 12.00 | 14.30 | 0.00 | - | 77 | 1,264 | 37.08% |
| MSFT230616P00210000 | 2022-05-24 11:07AM EDT | 210.00 | 14.95 | 12.25 | 16.00 | +0.45 | +3.10% | 6 | 1,901 | 37.04% |
| MSFT230616P00215000 | 2022-05-20 1:52PM EDT | 215.00 | 17.65 | 14.40 | 17.20 | 0.00 | - | 17 | 382 | 36.27% |
| MSFT230616P00220000 | 2022-05-23 9:30AM EDT | 220.00 | 16.95 | 15.70 | 18.65 | 0.00 | - | 30 | 1,532 | 35.72% |
| MSFT230616P00225000 | 2022-05-24 9:54AM EDT | 225.00 | 18.40 | 17.05 | 19.80 | +1.05 | +6.05% | 1 | 583 | 34.74% |
| MSFT230616P00230000 | 2022-05-23 2:25PM EDT | 230.00 | 19.35 | 17.60 | 21.55 | 0.00 | - | 12 | 4,467 | 34.34% |
| MSFT230616P00235000 | 2022-05-23 2:25PM EDT | 235.00 | 21.02 | 20.80 | 23.60 | 0.00 | - | 11 | 1,233 | 34.15% |
| MSFT230616P00240000 | 2022-05-23 1:52PM EDT | 240.00 | 22.60 | 21.00 | 25.20 | 0.00 | - | 12 | 2,421 | 33.40% |
| MSFT230616P00245000 | 2022-05-24 2:11PM EDT | 245.00 | 25.40 | 24.70 | 26.95 | -1.60 | -5.93% | 17 | 1,410 | 32.70% |
| MSFT230616P00250000 | 2022-05-24 3:27PM EDT | 250.00 | 27.30 | 25.30 | 29.45 | +0.56 | +2.09% | 9 | 2,885 | 32.65% |
| MSFT230616P00255000 | 2022-05-24 11:23AM EDT | 255.00 | 31.50 | 27.50 | 30.85 | -3.64 | -10.36% | 55 | 1,948 | 31.43% |
| MSFT230616P00260000 | 2022-05-24 3:36PM EDT | 260.00 | 31.20 | 31.40 | 32.80 | -0.23 | -0.73% | 105 | 3,071 | 30.66% |
| MSFT230616P00265000 | 2022-05-24 3:27PM EDT | 265.00 | 34.30 | 32.00 | 36.00 | +0.80 | +2.39% | 18 | 1,625 | 30.96% |
| MSFT230616P00270000 | 2022-05-24 1:29PM EDT | 270.00 | 37.95 | 36.30 | 39.00 | +2.20 | +6.15% | 58 | 3,574 | 30.96% |
| MSFT230616P00275000 | 2022-05-23 10:36AM EDT | 275.00 | 39.45 | 38.80 | 41.40 | 0.00 | - | 11 | 4,290 | 30.29% |
| MSFT230616P00280000 | 2022-05-23 3:59PM EDT | 280.00 | 41.25 | 40.50 | 43.80 | 0.00 | - | 36 | 2,107 | 29.52% |
| MSFT230616P00285000 | 2022-05-23 1:27PM EDT | 285.00 | 44.73 | 44.25 | 47.50 | 0.00 | - | 1 | 1,637 | 29.87% |
| MSFT230616P00290000 | 2022-05-24 9:32AM EDT | 290.00 | 48.95 | 46.00 | 50.00 | -4.98 | -9.23% | 2 | 2,411 | 28.98% |
| MSFT230616P00295000 | 2022-05-23 11:06AM EDT | 295.00 | 51.06 | 48.50 | 53.00 | 0.00 | - | 2 | 1,543 | 28.46% |
| MSFT230616P00300000 | 2022-05-24 3:27PM EDT | 300.00 | 55.44 | 52.50 | 56.50 | +0.14 | +0.25% | 15 | 1,724 | 28.31% |
| MSFT230616P00305000 | 2022-05-23 10:17AM EDT | 305.00 | 59.85 | 55.50 | 60.00 | 0.00 | - | 5 | 638 | 28.06% |
| MSFT230616P00310000 | 2022-05-23 12:01PM EDT | 310.00 | 60.45 | 59.50 | 63.40 | 0.00 | - | 10 | 681 | 27.61% |
| MSFT230616P00315000 | 2022-05-18 3:00PM EDT | 315.00 | 69.37 | 63.50 | 67.00 | 0.00 | - | 33 | 643 | 27.25% |
| MSFT230616P00320000 | 2022-05-23 12:01PM EDT | 320.00 | 67.86 | 67.00 | 70.95 | 0.00 | - | 10 | 865 | 27.17% |
| MSFT230616P00325000 | 2022-05-12 3:19PM EDT | 325.00 | 80.00 | 71.00 | 75.00 | 0.00 | - | 3 | 101 | 27.12% |
| MSFT230616P00330000 | 2022-05-20 9:53AM EDT | 330.00 | 77.67 | 75.00 | 78.65 | 0.00 | - | 1 | 3,689 | 26.48% |
| MSFT230616P00335000 | 2022-05-20 3:15PM EDT | 335.00 | 91.49 | 79.50 | 83.00 | 0.00 | - | 2 | 672 | 26.60% |
| MSFT230616P00340000 | 2022-05-13 9:36AM EDT | 340.00 | 88.86 | 83.45 | 87.00 | 0.00 | - | 3 | 1,141 | 26.18% |
| MSFT230616P00345000 | 2022-05-18 1:13PM EDT | 345.00 | 91.36 | 87.65 | 91.15 | 0.00 | - | 4 | 628 | 25.84% |
| MSFT230616P00350000 | 2022-05-24 12:01PM EDT | 350.00 | 94.15 | 91.95 | 95.50 | -3.10 | -3.19% | 1 | 917 | 25.69% |
| MSFT230616P00355000 | 2022-05-09 3:28PM EDT | 355.00 | 88.26 | 96.70 | 100.00 | 0.00 | - | 2 | 240 | 25.68% |
| MSFT230616P00360000 | 2022-05-24 3:27PM EDT | 360.00 | 103.07 | 100.90 | 104.50 | +0.99 | +0.97% | 24 | 20 | 25.60% |
| MSFT230616P00365000 | 2022-04-07 3:50PM EDT | 365.00 | 73.71 | 93.65 | 96.25 | 0.00 | - | 4 | 12 | 0.00% |
| MSFT230616P00370000 | 2022-05-20 3:32PM EDT | 370.00 | 121.80 | 109.00 | 114.00 | 0.00 | - | 93 | 7,676 | 26.13% |
| MSFT230616P00375000 | 2022-04-26 10:58AM EDT | 375.00 | 105.38 | 113.50 | 118.50 | 0.00 | - | 4 | 72 | 25.83% |
| MSFT230616P00380000 | 2022-05-09 1:11PM EDT | 380.00 | 116.67 | 118.50 | 123.00 | 0.00 | - | 102 | 1,351 | 25.41% |
| MSFT230616P00385000 | 2022-05-20 3:15PM EDT | 385.00 | 138.81 | 123.00 | 128.00 | 0.00 | - | 1 | 772 | 26.04% |
| MSFT230616P00390000 | 2022-05-23 9:30AM EDT | 390.00 | 134.15 | 128.00 | 133.00 | 0.00 | - | 1 | 970 | 26.65% |
| MSFT230616P00395000 | 2022-03-01 1:45PM EDT | 395.00 | 106.26 | 91.00 | 95.50 | 0.00 | - | 4 | 317 | 0.00% |
| MSFT230616P00400000 | 2022-05-18 11:52AM EDT | 400.00 | 142.49 | 138.00 | 142.50 | 0.00 | - | 117 | 4,496 | 26.61% |
| MSFT230616P00405000 | 2022-04-04 3:35PM EDT | 405.00 | 96.36 | 114.50 | 119.00 | 0.00 | - | 13 | 14 | 0.00% |
| MSFT230616P00410000 | 2022-01-24 11:49AM EDT | 410.00 | 132.00 | 126.05 | 130.85 | 0.00 | - | 3 | 4 | 0.00% |
| MSFT230616P00415000 | 2021-11-10 7:47AM EDT | 415.00 | 127.75 | 89.05 | 93.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT230616P00420000 | 2022-05-24 3:27PM EDT | 420.00 | 160.60 | 157.50 | 162.05 | +1.60 | +1.01% | 12 | 9 | 27.50% |
| MSFT230616P00425000 | 2022-05-09 2:30PM EDT | 425.00 | 159.93 | 162.50 | 167.50 | 0.00 | - | 11 | 1 | 29.35% |
| MSFT230616P00430000 | 2022-05-11 10:52AM EDT | 430.00 | 165.28 | 167.50 | 172.50 | 0.00 | - | 24 | 1 | 29.87% |
| MSFT230616P00435000 | 2022-05-10 2:04PM EDT | 435.00 | 162.49 | 172.50 | 177.50 | 0.00 | - | 1 | 12,222 | 30.38% |
| MSFT230616P00440000 | 2022-04-08 9:30AM EDT | 440.00 | 140.90 | 163.50 | 168.00 | 0.00 | - | 1 | 18 | 0.00% |
| MSFT230616P00450000 | 2022-05-18 11:52AM EDT | 450.00 | 192.44 | 187.50 | 192.50 | 0.00 | - | 78 | 214 | 31.87% |
| MSFT230616P00460000 | 2022-05-13 10:52AM EDT | 460.00 | 199.97 | 197.50 | 202.50 | 0.00 | - | 1 | 12 | 32.83% |
| MSFT230616P00480000 | 2022-04-26 2:23PM EDT | 480.00 | 207.41 | 217.50 | 222.50 | 0.00 | - | - | 0 | 34.65% |
| MSFT230616P00490000 | 2022-04-26 12:49PM EDT | 490.00 | 216.14 | 227.50 | 232.50 | 0.00 | - | - | 0 | 35.53% |
| MSFT230616P00500000 | 2022-05-09 1:11PM EDT | 500.00 | 234.68 | 237.50 | 242.50 | 0.00 | - | 51 | 2 | 36.38% |
| MSFT230616P00520000 | 2022-04-26 1:17PM EDT | 520.00 | 247.01 | 257.50 | 262.50 | 0.00 | - | 7 | 1 | 38.02% |
© 2022 Yahoo. Todos os direitos reservados.
