Mercado fechado
BOVESPA
99.670,47 +841,20 (+0,85%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.851,42 +80,30 (+0,15%) PETROLEO CRU
72,86 +0,05 (+0,07%) OURO
1.958,60 +4,80 (+0,25%) Bitcoin USD
27.132,85 -975,90 (-3,47%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00110000 | 2023-03-14 11:10AM EDT | 110.00 | 149.36 | 164.85 | 169.00 | 0.00 | - | 3 | 237 | 94.09% |
| MSFT230616C00115000 | 2023-03-22 9:30AM EDT | 115.00 | 161.26 | 160.00 | 164.40 | 0.00 | - | 1 | 981 | 95.97% |
| MSFT230616C00120000 | 2023-02-14 2:02PM EDT | 120.00 | 152.83 | 155.10 | 158.25 | 0.00 | - | 88 | 936 | 78.61% |
| MSFT230616C00125000 | 2023-03-10 4:43PM EDT | 125.00 | 124.00 | 150.15 | 154.50 | 0.00 | - | 1 | 132 | 89.80% |
| MSFT230616C00130000 | 2023-03-07 1:42PM EDT | 130.00 | 126.83 | 145.20 | 149.50 | 0.00 | - | 1 | 57 | 86.18% |
| MSFT230616C00135000 | 2023-02-21 10:30AM EDT | 135.00 | 121.92 | 145.20 | 146.55 | 0.00 | - | 1 | 59 | 114.75% |
| MSFT230616C00140000 | 2023-03-27 2:33PM EDT | 140.00 | 139.15 | 135.20 | 139.60 | +1.65 | +1.20% | 1 | 62 | 79.30% |
| MSFT230616C00145000 | 2023-03-23 2:33PM EDT | 145.00 | 133.00 | 130.25 | 134.90 | 0.00 | - | 1 | 97 | 77.93% |
| MSFT230616C00150000 | 2023-03-24 3:12PM EDT | 150.00 | 130.40 | 125.45 | 129.80 | 0.00 | - | 1 | 423 | 74.93% |
| MSFT230616C00155000 | 2023-03-24 11:03AM EDT | 155.00 | 125.35 | 120.45 | 125.00 | 0.00 | - | 1 | 312 | 72.51% |
| MSFT230616C00160000 | 2023-03-27 9:30AM EDT | 160.00 | 122.50 | 115.55 | 120.00 | +1.97 | +1.63% | 2 | 175 | 69.58% |
| MSFT230616C00165000 | 2023-03-23 1:57PM EDT | 165.00 | 115.75 | 110.75 | 115.00 | 0.00 | - | 20 | 277 | 67.16% |
| MSFT230616C00170000 | 2023-03-14 3:43PM EDT | 170.00 | 91.30 | 105.85 | 110.20 | 0.00 | - | 1 | 280 | 65.16% |
| MSFT230616C00175000 | 2023-03-22 2:53PM EDT | 175.00 | 107.48 | 100.90 | 105.40 | 0.00 | - | 1 | 931 | 62.89% |
| MSFT230616C00180000 | 2023-03-22 1:53PM EDT | 180.00 | 99.14 | 96.05 | 100.50 | 0.00 | - | 2 | 240 | 60.58% |
| MSFT230616C00185000 | 2023-03-14 11:16AM EDT | 185.00 | 76.25 | 91.20 | 95.70 | 0.00 | - | 1 | 270 | 58.58% |
| MSFT230616C00190000 | 2023-03-21 12:37PM EDT | 190.00 | 84.37 | 86.45 | 90.90 | 0.00 | - | 1 | 442 | 56.82% |
| MSFT230616C00195000 | 2023-03-21 9:55AM EDT | 195.00 | 81.66 | 81.65 | 86.00 | 0.00 | - | 1 | 159 | 54.52% |
| MSFT230616C00200000 | 2023-03-24 3:35PM EDT | 200.00 | 83.65 | 77.00 | 81.45 | 0.00 | - | 14 | 1,701 | 53.49% |
| MSFT230616C00205000 | 2023-03-21 2:11PM EDT | 205.00 | 70.10 | 72.10 | 76.50 | 0.00 | - | 1 | 246 | 50.68% |
| MSFT230616C00210000 | 2023-03-23 2:30PM EDT | 210.00 | 69.75 | 67.45 | 72.00 | 0.00 | - | 6 | 600 | 58.45% |
| MSFT230616C00215000 | 2023-03-27 3:09PM EDT | 215.00 | 65.95 | 63.00 | 67.50 | +6.13 | +10.25% | 1 | 17,951 | 56.62% |
| MSFT230616C00220000 | 2023-03-24 11:58AM EDT | 220.00 | 63.33 | 58.20 | 62.70 | 0.00 | - | 5 | 1,639 | 53.71% |
| MSFT230616C00225000 | 2023-03-24 1:21PM EDT | 225.00 | 57.75 | 55.10 | 56.90 | 0.00 | - | 1 | 2,412 | 47.62% |
| MSFT230616C00230000 | 2023-03-27 1:10PM EDT | 230.00 | 51.00 | 50.30 | 52.80 | -1.55 | -2.95% | 3 | 2,132 | 46.93% |
| MSFT230616C00235000 | 2023-03-27 3:23PM EDT | 235.00 | 47.65 | 45.90 | 47.60 | -2.05 | -4.12% | 2 | 6,320 | 42.84% |
| MSFT230616C00240000 | 2023-03-27 3:26PM EDT | 240.00 | 43.27 | 41.65 | 44.00 | -2.28 | -5.01% | 6 | 4,619 | 43.11% |
| MSFT230616C00245000 | 2023-03-27 3:17PM EDT | 245.00 | 39.44 | 37.75 | 39.75 | -2.56 | -6.10% | 3 | 3,768 | 41.33% |
| MSFT230616C00250000 | 2023-03-27 2:39PM EDT | 250.00 | 34.80 | 34.05 | 35.35 | -2.82 | -7.50% | 11 | 9,941 | 39.00% |
| MSFT230616C00255000 | 2023-03-27 3:34PM EDT | 255.00 | 31.33 | 30.40 | 31.55 | -3.17 | -9.19% | 20 | 4,494 | 37.83% |
| MSFT230616C00260000 | 2023-03-27 3:58PM EDT | 260.00 | 27.00 | 26.50 | 27.40 | -2.52 | -8.54% | 66 | 9,447 | 35.62% |
| MSFT230616C00265000 | 2023-03-27 3:59PM EDT | 265.00 | 23.50 | 23.60 | 23.90 | -2.95 | -11.15% | 65 | 5,639 | 34.48% |
| MSFT230616C00270000 | 2023-03-27 3:58PM EDT | 270.00 | 20.40 | 20.30 | 21.10 | -2.97 | -12.71% | 134 | 8,509 | 34.35% |
| MSFT230616C00275000 | 2023-03-27 3:48PM EDT | 275.00 | 17.88 | 17.30 | 17.70 | -2.12 | -10.60% | 267 | 9,423 | 32.64% |
| MSFT230616C00280000 | 2023-03-27 3:55PM EDT | 280.00 | 14.85 | 14.65 | 15.50 | -2.80 | -15.86% | 612 | 9,951 | 32.82% |
| MSFT230616C00285000 | 2023-03-27 3:57PM EDT | 285.00 | 12.20 | 12.20 | 12.45 | -2.35 | -16.15% | 314 | 6,509 | 30.93% |
| MSFT230616C00290000 | 2023-03-27 3:59PM EDT | 290.00 | 9.97 | 10.05 | 10.25 | -2.48 | -19.92% | 378 | 8,085 | 30.19% |
| MSFT230616C00295000 | 2023-03-27 3:54PM EDT | 295.00 | 8.35 | 8.05 | 8.70 | -1.85 | -18.14% | 1,104 | 6,744 | 30.30% |
| MSFT230616C00300000 | 2023-03-27 3:59PM EDT | 300.00 | 6.55 | 6.50 | 7.00 | -1.95 | -22.94% | 287 | 10,318 | 29.65% |
| MSFT230616C00305000 | 2023-03-27 3:32PM EDT | 305.00 | 5.35 | 5.15 | 5.30 | -1.35 | -20.15% | 176 | 4,562 | 28.44% |
| MSFT230616C00310000 | 2023-03-27 3:52PM EDT | 310.00 | 4.22 | 4.05 | 4.25 | -1.28 | -23.27% | 181 | 13,639 | 28.25% |
| MSFT230616C00315000 | 2023-03-27 3:51PM EDT | 315.00 | 3.30 | 3.15 | 4.80 | -0.90 | -21.43% | 159 | 6,849 | 31.98% |
| MSFT230616C00320000 | 2023-03-27 3:32PM EDT | 320.00 | 2.53 | 2.44 | 2.66 | -0.97 | -27.71% | 93 | 3,480 | 27.92% |
| MSFT230616C00325000 | 2023-03-27 1:11PM EDT | 325.00 | 1.88 | 1.88 | 2.10 | -0.65 | -25.69% | 135 | 3,218 | 27.87% |
| MSFT230616C00330000 | 2023-03-27 3:42PM EDT | 330.00 | 1.53 | 1.43 | 1.66 | -0.60 | -28.17% | 189 | 12,067 | 27.88% |
| MSFT230616C00335000 | 2023-03-27 3:34PM EDT | 335.00 | 1.17 | 1.11 | 1.27 | -0.47 | -28.66% | 29 | 2,009 | 27.72% |
| MSFT230616C00340000 | 2023-03-27 3:36PM EDT | 340.00 | 0.92 | 0.85 | 0.92 | -0.31 | -25.20% | 28 | 3,846 | 27.31% |
| MSFT230616C00345000 | 2023-03-27 1:59PM EDT | 345.00 | 0.70 | 0.67 | 0.87 | -0.30 | -30.00% | 101 | 2,760 | 28.46% |
| MSFT230616C00350000 | 2023-03-27 3:50PM EDT | 350.00 | 0.58 | 0.52 | 0.72 | -0.20 | -25.64% | 32 | 7,616 | 28.80% |
| MSFT230616C00355000 | 2023-03-24 2:32PM EDT | 355.00 | 0.57 | 0.41 | 0.55 | 0.00 | - | 19 | 3,218 | 28.71% |
| MSFT230616C00360000 | 2023-03-27 3:05PM EDT | 360.00 | 0.36 | 0.33 | 0.38 | -0.14 | -28.00% | 50 | 2,072 | 28.20% |
| MSFT230616C00365000 | 2023-03-27 3:49PM EDT | 365.00 | 0.30 | 0.26 | 0.49 | -0.06 | -16.67% | 13 | 2,800 | 30.64% |
| MSFT230616C00370000 | 2023-03-27 12:06PM EDT | 370.00 | 0.25 | 0.21 | 0.27 | -0.09 | -26.47% | 44 | 6,914 | 29.05% |
| MSFT230616C00375000 | 2023-03-27 11:10AM EDT | 375.00 | 0.24 | 0.17 | 0.29 | -0.01 | -4.00% | 20 | 1,371 | 30.47% |
| MSFT230616C00380000 | 2023-03-27 10:20AM EDT | 380.00 | 0.23 | 0.14 | 0.19 | 0.00 | - | 5 | 2,202 | 29.79% |
| MSFT230616C00385000 | 2023-03-23 12:21PM EDT | 385.00 | 0.21 | 0.15 | 0.22 | 0.00 | - | 1 | 2,569 | 31.40% |
| MSFT230616C00390000 | 2023-03-27 10:44AM EDT | 390.00 | 0.16 | 0.00 | 0.14 | +0.04 | +33.33% | 1 | 1,701 | 30.62% |
| MSFT230616C00395000 | 2023-03-24 9:43AM EDT | 395.00 | 0.13 | 0.04 | 0.13 | 0.00 | - | 2 | 1,404 | 31.30% |
| MSFT230616C00400000 | 2023-03-24 3:45PM EDT | 400.00 | 0.16 | 0.10 | 0.12 | +0.02 | +14.29% | 1 | 5,374 | 31.93% |
| MSFT230616C00405000 | 2023-03-27 1:55PM EDT | 405.00 | 0.10 | 0.02 | 0.11 | -0.03 | -23.08% | 11 | 530 | 32.52% |
| MSFT230616C00410000 | 2023-03-17 12:57PM EDT | 410.00 | 0.12 | 0.04 | 0.10 | 0.00 | - | 1 | 2,633 | 33.06% |
| MSFT230616C00415000 | 2023-03-27 1:55PM EDT | 415.00 | 0.08 | 0.01 | 0.09 | -0.02 | -20.00% | 8 | 2,128 | 33.50% |
| MSFT230616C00420000 | 2023-03-23 2:45PM EDT | 420.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 35 | 405 | 34.77% |
| MSFT230616C00425000 | 2023-03-22 10:33AM EDT | 425.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 21 | 1,809 | 36.04% |
| MSFT230616C00430000 | 2023-03-27 1:55PM EDT | 430.00 | 0.07 | 0.01 | 0.12 | -0.01 | -12.50% | 30 | 423 | 37.21% |
| MSFT230616C00435000 | 2023-03-27 1:55PM EDT | 435.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 18 | 6,707 | 38.09% |
| MSFT230616C00440000 | 2023-03-24 2:31PM EDT | 440.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 2 | 911 | 36.72% |
| MSFT230616C00450000 | 2023-03-23 1:20PM EDT | 450.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 30 | 3,147 | 38.28% |
| MSFT230616C00460000 | 2023-03-27 1:53PM EDT | 460.00 | 0.04 | 0.01 | 0.10 | +0.03 | +300.00% | 1 | 664 | 41.26% |
| MSFT230616C00470000 | 2023-02-27 3:52PM EDT | 470.00 | 0.02 | 0.02 | 0.10 | 0.00 | - | 2 | 1,071 | 42.77% |
| MSFT230616C00480000 | 2023-02-24 2:21PM EDT | 480.00 | 0.05 | 0.00 | 0.54 | 0.00 | - | 10 | 384 | 54.42% |
| MSFT230616C00490000 | 2023-03-23 2:59PM EDT | 490.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 59 | 885 | 44.04% |
| MSFT230616C00500000 | 2023-03-23 2:55PM EDT | 500.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 3,428 | 46.00% |
| MSFT230616C00520000 | 2023-03-27 11:20AM EDT | 520.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 5 | 3,195 | 44.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00110000 | 2023-03-23 2:24PM EDT | 110.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 13 | 3,124 | 66.02% |
| MSFT230616P00115000 | 2023-03-24 9:52AM EDT | 115.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 1 | 5,628 | 65.63% |
| MSFT230616P00120000 | 2023-03-13 9:30AM EDT | 120.00 | 0.56 | 0.01 | 0.11 | 0.00 | - | 1 | 10,955 | 65.23% |
| MSFT230616P00125000 | 2023-03-27 10:14AM EDT | 125.00 | 0.11 | 0.05 | 0.10 | +0.01 | +10.00% | 10 | 2,387 | 63.67% |
| MSFT230616P00130000 | 2023-03-24 9:51AM EDT | 130.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 2 | 13,722 | 62.70% |
| MSFT230616P00135000 | 2023-03-21 1:31PM EDT | 135.00 | 0.14 | 0.03 | 0.17 | 0.00 | - | 1 | 1,827 | 59.77% |
| MSFT230616P00140000 | 2023-03-22 1:16PM EDT | 140.00 | 0.16 | 0.10 | 0.18 | 0.00 | - | 1 | 1,274 | 59.28% |
| MSFT230616P00145000 | 2023-03-27 10:55AM EDT | 145.00 | 0.13 | 0.10 | 0.21 | -0.03 | -18.75% | 2 | 3,757 | 57.13% |
| MSFT230616P00150000 | 2023-03-27 1:43PM EDT | 150.00 | 0.16 | 0.15 | 0.25 | -0.04 | -20.00% | 3 | 5,478 | 56.15% |
| MSFT230616P00155000 | 2023-03-27 11:10AM EDT | 155.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 3 | 1,958 | 53.42% |
| MSFT230616P00160000 | 2023-03-23 2:27PM EDT | 160.00 | 0.28 | 0.15 | 0.27 | 0.00 | - | 12 | 2,216 | 51.07% |
| MSFT230616P00165000 | 2023-03-27 12:26PM EDT | 165.00 | 0.29 | 0.05 | 0.31 | -0.07 | -19.44% | 2 | 1,499 | 51.17% |
| MSFT230616P00170000 | 2023-03-27 2:51PM EDT | 170.00 | 0.33 | 0.32 | 0.37 | -0.06 | -15.38% | 5 | 2,568 | 49.83% |
| MSFT230616P00175000 | 2023-03-27 12:36PM EDT | 175.00 | 0.42 | 0.39 | 0.44 | -0.04 | -8.70% | 11 | 3,523 | 48.49% |
| MSFT230616P00180000 | 2023-03-27 12:44PM EDT | 180.00 | 0.51 | 0.39 | 0.53 | -0.05 | -8.93% | 16 | 4,185 | 47.27% |
| MSFT230616P00185000 | 2023-03-27 1:05PM EDT | 185.00 | 0.60 | 0.58 | 0.63 | -0.03 | -4.76% | 10 | 2,502 | 46.00% |
| MSFT230616P00190000 | 2023-03-27 12:34PM EDT | 190.00 | 0.72 | 0.71 | 0.75 | -0.06 | -7.69% | 1,000 | 5,011 | 44.75% |
| MSFT230616P00195000 | 2023-03-27 3:15PM EDT | 195.00 | 0.82 | 0.71 | 0.91 | -0.34 | -29.31% | 5 | 2,431 | 43.70% |
| MSFT230616P00200000 | 2023-03-27 3:37PM EDT | 200.00 | 1.01 | 0.90 | 1.09 | -0.06 | -5.61% | 278 | 7,407 | 42.57% |
| MSFT230616P00205000 | 2023-03-27 1:48PM EDT | 205.00 | 1.21 | 1.17 | 1.32 | -0.16 | -11.68% | 1,133 | 4,836 | 41.58% |
| MSFT230616P00210000 | 2023-03-27 3:48PM EDT | 210.00 | 1.49 | 1.40 | 1.58 | -0.01 | -0.67% | 69 | 10,696 | 40.52% |
| MSFT230616P00215000 | 2023-03-27 3:42PM EDT | 215.00 | 1.78 | 1.68 | 1.89 | -0.09 | -4.81% | 53 | 8,665 | 39.47% |
| MSFT230616P00220000 | 2023-03-27 3:30PM EDT | 220.00 | 2.09 | 2.05 | 2.26 | -0.07 | -3.24% | 237 | 8,664 | 38.46% |
| MSFT230616P00225000 | 2023-03-27 3:59PM EDT | 225.00 | 2.69 | 2.47 | 2.69 | +0.19 | +7.60% | 225 | 6,893 | 37.44% |
| MSFT230616P00230000 | 2023-03-27 3:50PM EDT | 230.00 | 3.09 | 3.10 | 3.25 | +0.14 | +4.75% | 140 | 9,818 | 36.62% |
| MSFT230616P00235000 | 2023-03-27 3:49PM EDT | 235.00 | 3.60 | 3.20 | 3.85 | 0.00 | - | 7 | 6,291 | 35.61% |
| MSFT230616P00240000 | 2023-03-27 3:59PM EDT | 240.00 | 4.55 | 4.40 | 4.55 | +0.29 | +6.81% | 141 | 6,119 | 34.61% |
| MSFT230616P00245000 | 2023-03-27 3:54PM EDT | 245.00 | 5.20 | 4.75 | 5.40 | +0.30 | +6.12% | 748 | 5,707 | 33.70% |
| MSFT230616P00250000 | 2023-03-27 3:51PM EDT | 250.00 | 6.35 | 5.70 | 6.35 | +0.40 | +6.72% | 238 | 9,191 | 32.71% |
| MSFT230616P00255000 | 2023-03-27 3:19PM EDT | 255.00 | 7.10 | 7.00 | 7.50 | +0.20 | +2.90% | 237 | 5,634 | 31.83% |
| MSFT230616P00260000 | 2023-03-27 3:59PM EDT | 260.00 | 8.80 | 7.90 | 8.80 | +0.70 | +8.64% | 68 | 6,937 | 30.89% |
| MSFT230616P00265000 | 2023-03-27 3:37PM EDT | 265.00 | 10.00 | 10.10 | 10.30 | +0.35 | +3.63% | 533 | 4,545 | 29.97% |
| MSFT230616P00270000 | 2023-03-27 3:50PM EDT | 270.00 | 11.74 | 11.85 | 12.05 | +0.74 | +6.73% | 399 | 6,558 | 29.11% |
| MSFT230616P00275000 | 2023-03-27 3:50PM EDT | 275.00 | 13.74 | 13.80 | 14.05 | +0.98 | +7.68% | 312 | 5,655 | 28.28% |
| MSFT230616P00280000 | 2023-03-27 3:51PM EDT | 280.00 | 16.07 | 15.35 | 16.30 | +0.92 | +6.07% | 418 | 10,344 | 27.44% |
| MSFT230616P00285000 | 2023-03-27 3:19PM EDT | 285.00 | 18.22 | 18.35 | 19.10 | +0.97 | +5.62% | 121 | 2,766 | 27.12% |
| MSFT230616P00290000 | 2023-03-27 3:07PM EDT | 290.00 | 21.05 | 21.35 | 21.85 | +1.22 | +6.15% | 141 | 3,422 | 26.17% |
| MSFT230616P00295000 | 2023-03-27 3:19PM EDT | 295.00 | 24.14 | 23.45 | 26.25 | -0.01 | -0.04% | 8 | 1,632 | 28.10% |
| MSFT230616P00300000 | 2023-03-27 2:58PM EDT | 300.00 | 27.50 | 27.55 | 29.70 | +1.75 | +6.80% | 2 | 764 | 27.63% |
| MSFT230616P00305000 | 2023-03-27 12:08PM EDT | 305.00 | 32.30 | 30.95 | 32.90 | +2.70 | +9.12% | 1 | 42 | 25.97% |
| MSFT230616P00310000 | 2023-03-27 12:41PM EDT | 310.00 | 35.85 | 35.10 | 37.00 | +2.98 | +9.07% | 349 | 22 | 25.92% |
| MSFT230616P00315000 | 2023-03-20 9:50AM EDT | 315.00 | 43.35 | 38.55 | 41.00 | 0.00 | - | 1 | 190 | 25.03% |
| MSFT230616P00320000 | 2023-03-23 11:58AM EDT | 320.00 | 40.75 | 42.40 | 45.55 | 0.00 | - | 4 | 55 | 25.40% |
| MSFT230616P00325000 | 2023-03-23 10:38AM EDT | 325.00 | 47.34 | 47.00 | 51.50 | 0.00 | - | 3 | 5 | 30.63% |
| MSFT230616P00330000 | 2023-03-17 1:47PM EDT | 330.00 | 50.31 | 52.00 | 56.00 | 0.00 | - | 8 | 1 | 30.76% |
| MSFT230616P00335000 | 2023-01-18 3:30PM EDT | 335.00 | 97.05 | 76.00 | 78.10 | 0.00 | - | 135 | 0 | 72.01% |
| MSFT230616P00340000 | 2023-03-09 4:18PM EDT | 340.00 | 85.70 | 61.70 | 65.95 | 0.00 | - | 20 | 10 | 34.09% |
| MSFT230616P00345000 | 2022-12-02 2:06PM EDT | 345.00 | 92.30 | 104.35 | 106.55 | 0.00 | - | 4 | 6 | 113.31% |
| MSFT230616P00350000 | 2023-03-23 10:58AM EDT | 350.00 | 70.23 | 71.60 | 75.85 | 0.00 | - | 1 | 3 | 36.98% |
| MSFT230616P00355000 | 2022-12-19 3:29PM EDT | 355.00 | 116.00 | 117.95 | 120.25 | 0.00 | - | 1 | 0 | 125.03% |
| MSFT230616P00360000 | 2023-02-15 4:07PM EDT | 360.00 | 90.80 | 79.90 | 83.00 | 0.00 | - | 33 | 0 | 0.00% |
| MSFT230616P00365000 | 2023-01-04 12:35PM EDT | 365.00 | 135.65 | 105.55 | 107.90 | 0.00 | - | 22 | 0 | 84.43% |
| MSFT230616P00370000 | 2023-02-17 3:59PM EDT | 370.00 | 112.30 | 89.90 | 92.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616P00375000 | 2023-01-23 4:22PM EDT | 375.00 | 132.56 | 122.15 | 124.65 | 0.00 | - | 20 | 0 | 102.48% |
| MSFT230616P00380000 | 2023-03-23 1:34PM EDT | 380.00 | 100.60 | 101.40 | 105.85 | 0.00 | - | 1 | 0 | 45.91% |
| MSFT230616P00385000 | 2022-10-13 10:59AM EDT | 385.00 | 159.71 | 137.15 | 139.75 | 0.00 | - | 30 | 0 | 116.67% |
| MSFT230616P00390000 | 2023-03-01 12:38PM EDT | 390.00 | 142.68 | 111.40 | 115.80 | 0.00 | - | 2 | 0 | 48.39% |
| MSFT230616P00395000 | 2023-01-12 11:06AM EDT | 395.00 | 158.65 | 131.20 | 133.65 | 0.00 | - | 2 | 0 | 85.66% |
| MSFT230616P00400000 | 2023-02-15 12:59PM EDT | 400.00 | 133.22 | 119.50 | 123.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616P00405000 | 2022-12-13 11:55AM EDT | 405.00 | 145.36 | 165.10 | 168.40 | 0.00 | - | 2 | 0 | 140.63% |
| MSFT230616P00410000 | 2022-12-22 11:30AM EDT | 410.00 | 173.75 | 169.00 | 170.95 | 0.00 | - | 1 | 0 | 138.89% |
| MSFT230616P00415000 | 2023-03-23 3:00PM EDT | 415.00 | 137.00 | 136.50 | 140.85 | 0.00 | - | 3 | 0 | 54.98% |
| MSFT230616P00420000 | 2022-12-05 3:28PM EDT | 420.00 | 171.35 | 191.55 | 193.90 | 0.00 | - | 2 | 0 | 167.26% |
| MSFT230616P00425000 | 2022-10-18 11:44AM EDT | 425.00 | 189.47 | 182.55 | 185.15 | 0.00 | - | 49 | 0 | 141.75% |
| MSFT230616P00430000 | 2023-02-07 3:54PM EDT | 430.00 | 162.96 | 175.60 | 178.95 | 0.00 | - | 10 | 0 | 119.35% |
| MSFT230616P00435000 | 2023-03-10 4:43PM EDT | 435.00 | 187.30 | 156.50 | 160.85 | 0.00 | - | 1 | 0 | 59.66% |
| MSFT230616P00440000 | 2022-12-14 4:10PM EDT | 440.00 | 181.30 | 199.20 | 202.80 | 0.00 | - | 1 | 0 | 150.87% |
| MSFT230616P00450000 | 2022-10-19 3:12PM EDT | 450.00 | 216.00 | 207.50 | 210.40 | 0.00 | - | 139 | 0 | 149.82% |
| MSFT230616P00460000 | 2022-10-18 12:00PM EDT | 460.00 | 223.04 | 217.10 | 220.80 | 0.00 | - | 36 | 0 | 152.77% |
| MSFT230616P00470000 | 2022-10-13 11:12AM EDT | 470.00 | 243.16 | 222.05 | 225.15 | 0.00 | - | - | 0 | 144.58% |
| MSFT230616P00480000 | 2022-10-13 11:18AM EDT | 480.00 | 251.27 | 232.05 | 235.15 | 0.00 | - | 40 | 0 | 147.31% |
| MSFT230616P00490000 | 2023-03-20 9:54AM EDT | 490.00 | 217.40 | 211.40 | 215.95 | 0.00 | - | 1 | 0 | 71.67% |
| MSFT230616P00500000 | 2022-10-18 12:02PM EDT | 500.00 | 263.17 | 257.15 | 260.50 | 0.00 | - | 1 | 0 | 163.42% |
| MSFT230616P00520000 | 2022-11-09 2:47PM EDT | 520.00 | 295.45 | 272.65 | 276.15 | 0.00 | - | 2 | 0 | 159.12% |
© 2023 Yahoo. Todos os direitos reservados.
