Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pré-Abertura:
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 | 2022-11-10 9:50AM EST | 110.00 | 129.54 | 131.75 | 133.80 | 0.00 | - | 442 | 219 | 70.68% |
| MSFT230616C00115000 | 2022-11-14 1:43PM EST | 115.00 | 130.45 | 126.80 | 129.15 | 0.00 | - | 1 | 1,012 | 68.42% |
| MSFT230616C00120000 | 2022-11-10 3:50PM EST | 120.00 | 124.00 | 121.95 | 124.25 | 0.00 | - | 4 | 959 | 65.74% |
| MSFT230616C00125000 | 2022-11-14 2:44PM EST | 125.00 | 120.61 | 117.15 | 119.55 | 0.00 | - | 1 | 138 | 63.78% |
| MSFT230616C00130000 | 2022-11-14 2:44PM EST | 130.00 | 116.01 | 112.40 | 114.75 | 0.00 | - | 1 | 57 | 61.68% |
| MSFT230616C00135000 | 2022-11-15 1:55PM EST | 135.00 | 109.69 | 107.50 | 110.15 | 0.00 | - | 5 | 59 | 59.68% |
| MSFT230616C00140000 | 2022-11-10 12:58PM EST | 140.00 | 103.15 | 102.80 | 105.35 | 0.00 | - | 6 | 64 | 57.67% |
| MSFT230616C00145000 | 2022-11-16 1:09PM EST | 145.00 | 102.41 | 98.05 | 100.80 | 0.00 | - | 2 | 89 | 56.04% |
| MSFT230616C00150000 | 2022-11-29 2:38PM EST | 150.00 | 94.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616C00155000 | 2022-11-17 12:09PM EST | 155.00 | 92.66 | 88.65 | 91.65 | 0.00 | - | 2 | 350 | 52.67% |
| MSFT230616C00160000 | 2022-11-11 11:56AM EST | 160.00 | 89.28 | 84.25 | 87.00 | 0.00 | - | 1 | 155 | 51.26% |
| MSFT230616C00165000 | 2022-11-15 9:30AM EST | 165.00 | 86.48 | 79.50 | 82.65 | 0.00 | - | 2 | 215 | 54.11% |
| MSFT230616C00170000 | 2022-11-15 9:30AM EST | 170.00 | 81.20 | 75.25 | 78.25 | 0.00 | - | 1 | 302 | 52.59% |
| MSFT230616C00175000 | 2022-11-11 2:01PM EST | 175.00 | 79.36 | 70.80 | 74.00 | 0.00 | - | 49 | 1,108 | 51.35% |
| MSFT230616C00180000 | 2022-11-28 11:47AM EST | 180.00 | 70.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT230616C00185000 | 2022-11-28 3:39PM EST | 185.00 | 64.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT230616C00190000 | 2022-11-29 3:38PM EST | 190.00 | 59.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT230616C00195000 | 2022-11-29 10:07AM EST | 195.00 | 56.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230616C00200000 | 2022-11-29 12:30PM EST | 200.00 | 51.71 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT230616C00205000 | 2022-11-29 9:53AM EST | 205.00 | 48.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230616C00210000 | 2022-11-15 10:37AM EST | 210.00 | 48.72 | 43.15 | 45.85 | 0.00 | - | 2 | 654 | 42.63% |
| MSFT230616C00215000 | 2022-11-15 2:06PM EST | 215.00 | 42.45 | 39.65 | 41.95 | 0.00 | - | 1 | 249 | 41.11% |
| MSFT230616C00220000 | 2022-11-29 3:39PM EST | 220.00 | 37.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616C00225000 | 2022-11-23 2:32PM EST | 225.00 | 39.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230616C00230000 | 2022-11-29 3:56PM EST | 230.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MSFT230616C00235000 | 2022-11-28 10:15AM EST | 235.00 | 30.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230616C00240000 | 2022-11-29 3:31PM EST | 240.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 0.00% |
| MSFT230616C00245000 | 2022-11-29 2:05PM EST | 245.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| MSFT230616C00250000 | 2022-11-29 3:58PM EST | 250.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 1.56% |
| MSFT230616C00255000 | 2022-11-29 3:55PM EST | 255.00 | 18.02 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 1.56% |
| MSFT230616C00260000 | 2022-11-29 3:31PM EST | 260.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| MSFT230616C00265000 | 2022-11-29 3:23PM EST | 265.00 | 13.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT230616C00270000 | 2022-11-29 2:47PM EST | 270.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 3.13% |
| MSFT230616C00275000 | 2022-11-29 12:38PM EST | 275.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| MSFT230616C00280000 | 2022-11-29 3:22PM EST | 280.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| MSFT230616C00285000 | 2022-11-29 10:24AM EST | 285.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 6.25% |
| MSFT230616C00290000 | 2022-11-29 3:15PM EST | 290.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 6.25% |
| MSFT230616C00295000 | 2022-11-29 12:39PM EST | 295.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| MSFT230616C00300000 | 2022-11-29 3:58PM EST | 300.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| MSFT230616C00305000 | 2022-11-29 1:54PM EST | 305.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT230616C00310000 | 2022-11-29 3:15PM EST | 310.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT230616C00315000 | 2022-11-29 3:50PM EST | 315.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| MSFT230616C00320000 | 2022-11-29 3:32PM EST | 320.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| MSFT230616C00325000 | 2022-11-29 2:00PM EST | 325.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| MSFT230616C00330000 | 2022-11-29 3:33PM EST | 330.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| MSFT230616C00335000 | 2022-11-29 1:54PM EST | 335.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| MSFT230616C00340000 | 2022-11-29 3:44PM EST | 340.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT230616C00345000 | 2022-11-29 11:12AM EST | 345.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT230616C00350000 | 2022-11-29 11:18AM EST | 350.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT230616C00355000 | 2022-11-29 10:34AM EST | 355.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT230616C00360000 | 2022-11-29 11:51AM EST | 360.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT230616C00365000 | 2022-11-29 11:17AM EST | 365.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MSFT230616C00370000 | 2022-11-29 9:40AM EST | 370.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT230616C00375000 | 2022-11-29 1:58PM EST | 375.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT230616C00380000 | 2022-11-28 9:31AM EST | 380.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT230616C00385000 | 2022-11-28 2:40PM EST | 385.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT230616C00390000 | 2022-11-23 11:02AM EST | 390.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT230616C00395000 | 2022-11-28 9:55AM EST | 395.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT230616C00400000 | 2022-11-29 3:41PM EST | 400.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT230616C00405000 | 2022-11-11 3:59PM EST | 405.00 | 0.55 | 0.19 | 0.27 | 0.00 | - | 6 | 477 | 30.91% |
| MSFT230616C00410000 | 2022-11-29 11:23AM EST | 410.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT230616C00415000 | 2022-11-23 11:20AM EST | 415.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT230616C00420000 | 2022-11-11 3:58PM EST | 420.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 1 | 346 | 31.49% |
| MSFT230616C00425000 | 2022-11-17 3:21PM EST | 425.00 | 0.25 | 0.08 | 0.19 | 0.00 | - | 5 | 1,776 | 31.89% |
| MSFT230616C00430000 | 2022-11-28 9:31AM EST | 430.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT230616C00435000 | 2022-11-14 3:35PM EST | 435.00 | 0.20 | 0.06 | 0.16 | 0.00 | - | 7 | 6,690 | 32.32% |
| MSFT230616C00440000 | 2022-11-29 2:41PM EST | 440.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| MSFT230616C00450000 | 2022-11-29 3:54PM EST | 450.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| MSFT230616C00460000 | 2022-11-28 3:52PM EST | 460.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT230616C00470000 | 2022-11-07 2:36PM EST | 470.00 | 0.11 | 0.02 | 0.10 | 0.00 | - | 2 | 1,042 | 34.08% |
| MSFT230616C00480000 | 2022-11-15 11:40AM EST | 480.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | 2 | 219 | 34.67% |
| MSFT230616C00490000 | 2022-11-08 9:55AM EST | 490.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 30 | 371 | 35.94% |
| MSFT230616C00500000 | 2022-11-25 9:30AM EST | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT230616C00520000 | 2022-11-25 12:03PM EST | 520.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
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 | 2022-11-28 1:32PM EST | 110.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT230616P00115000 | 2022-11-29 1:08PM EST | 115.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT230616P00120000 | 2022-11-25 12:09PM EST | 120.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT230616P00125000 | 2022-11-29 12:36PM EST | 125.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT230616P00130000 | 2022-11-28 12:43PM EST | 130.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT230616P00135000 | 2022-11-29 3:03PM EST | 135.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT230616P00140000 | 2022-11-29 2:20PM EST | 140.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT230616P00145000 | 2022-11-28 10:43AM EST | 145.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT230616P00150000 | 2022-11-28 1:32PM EST | 150.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| MSFT230616P00155000 | 2022-11-29 1:32PM EST | 155.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT230616P00160000 | 2022-11-29 11:32AM EST | 160.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT230616P00165000 | 2022-11-25 11:22AM EST | 165.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT230616P00170000 | 2022-11-29 11:02AM EST | 170.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| MSFT230616P00175000 | 2022-11-29 3:24PM EST | 175.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT230616P00180000 | 2022-11-29 10:29AM EST | 180.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT230616P00185000 | 2022-11-28 3:07PM EST | 185.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MSFT230616P00190000 | 2022-11-29 3:44PM EST | 190.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| MSFT230616P00195000 | 2022-11-29 2:32PM EST | 195.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT230616P00200000 | 2022-11-29 2:32PM EST | 200.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| MSFT230616P00205000 | 2022-11-29 11:32AM EST | 205.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| MSFT230616P00210000 | 2022-11-29 3:53PM EST | 210.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| MSFT230616P00215000 | 2022-11-29 11:55AM EST | 215.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT230616P00220000 | 2022-11-29 12:12PM EST | 220.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT230616P00225000 | 2022-11-29 1:01PM EST | 225.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 1.56% |
| MSFT230616P00230000 | 2022-11-29 3:54PM EST | 230.00 | 16.13 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| MSFT230616P00235000 | 2022-11-29 3:17PM EST | 235.00 | 17.96 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| MSFT230616P00240000 | 2022-11-29 10:16AM EST | 240.00 | 20.06 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 0.05% |
| MSFT230616P00245000 | 2022-11-29 3:39PM EST | 245.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| MSFT230616P00250000 | 2022-11-29 3:49PM EST | 250.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| MSFT230616P00255000 | 2022-11-29 3:51PM EST | 255.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| MSFT230616P00260000 | 2022-11-29 3:54PM EST | 260.00 | 30.73 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MSFT230616P00265000 | 2022-11-29 2:17PM EST | 265.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230616P00270000 | 2022-11-28 10:11AM EST | 270.00 | 34.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616P00275000 | 2022-11-29 11:36AM EST | 275.00 | 41.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230616P00280000 | 2022-11-29 9:32AM EST | 280.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT230616P00285000 | 2022-11-18 3:53PM EST | 285.00 | 47.63 | 47.20 | 49.70 | 0.00 | - | 6 | 1,807 | 25.81% |
| MSFT230616P00290000 | 2022-11-29 10:21AM EST | 290.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230616P00295000 | 2022-11-23 2:44PM EST | 295.00 | 50.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230616P00300000 | 2022-11-28 9:44AM EST | 300.00 | 55.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616P00305000 | 2022-11-25 12:50PM EST | 305.00 | 58.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT230616P00310000 | 2022-11-29 10:46AM EST | 310.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230616P00315000 | 2022-11-18 12:23PM EST | 315.00 | 70.50 | 73.65 | 75.70 | 0.00 | - | 40 | 769 | 22.75% |
| MSFT230616P00320000 | 2022-11-28 11:38AM EST | 320.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT230616P00325000 | 2022-11-23 2:41PM EST | 325.00 | 77.75 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 0.00% |
| MSFT230616P00330000 | 2022-11-29 10:49AM EST | 330.00 | 88.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT230616P00335000 | 2022-11-23 2:41PM EST | 335.00 | 88.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| MSFT230616P00340000 | 2022-11-23 1:52PM EST | 340.00 | 93.29 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT230616P00345000 | 2022-11-16 3:28PM EST | 345.00 | 101.85 | 103.55 | 105.50 | 0.00 | - | 315 | 6 | 27.36% |
| MSFT230616P00350000 | 2022-11-23 1:48PM EST | 350.00 | 102.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT230616P00355000 | 2022-11-10 12:04PM EST | 355.00 | 115.90 | 113.50 | 115.55 | 0.00 | - | 2 | 1 | 29.35% |
| MSFT230616P00360000 | 2022-09-22 8:57AM EST | 360.00 | 119.45 | 116.80 | 118.95 | 0.00 | - | 8 | 2 | 0.00% |
| MSFT230616P00365000 | 2022-10-13 11:26AM EST | 365.00 | 132.52 | 117.15 | 119.80 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT230616P00370000 | 2022-11-23 2:26PM EST | 370.00 | 121.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT230616P00375000 | 2022-10-13 9:33AM EST | 375.00 | 149.85 | 127.15 | 129.75 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT230616P00380000 | 2022-10-27 9:14AM EST | 380.00 | 150.85 | 131.45 | 133.25 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230616P00385000 | 2022-10-13 9:59AM EST | 385.00 | 159.71 | 137.15 | 139.75 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT230616P00390000 | 2022-11-08 12:04PM EST | 390.00 | 159.27 | 148.50 | 150.55 | 0.00 | - | 10 | 0 | 34.80% |
| MSFT230616P00395000 | 2022-11-10 12:06PM EST | 395.00 | 156.17 | 153.55 | 155.60 | 0.00 | - | 2 | 0 | 35.85% |
| MSFT230616P00400000 | 2022-11-16 10:42AM EST | 400.00 | 159.00 | 158.60 | 160.60 | 0.00 | - | 2 | 0 | 36.57% |
| MSFT230616P00405000 | 2022-10-21 10:28AM EST | 405.00 | 168.56 | 162.75 | 164.95 | 0.00 | - | 2 | 0 | 31.37% |
| MSFT230616P00410000 | 2022-11-04 9:22AM EST | 410.00 | 191.85 | 168.40 | 170.70 | 0.00 | - | 1 | 0 | 38.61% |
| MSFT230616P00415000 | 2022-10-13 9:49AM EST | 415.00 | 189.34 | 167.05 | 169.80 | 0.00 | - | 59 | 0 | 0.00% |
| MSFT230616P00420000 | 2022-11-01 2:57PM EST | 420.00 | 191.78 | 178.35 | 180.70 | 0.00 | - | 1 | 0 | 39.98% |
| MSFT230616P00425000 | 2022-10-18 10:44AM EST | 425.00 | 189.47 | 182.55 | 185.15 | 0.00 | - | 49 | 0 | 36.22% |
| MSFT230616P00430000 | 2022-10-20 8:45AM EST | 430.00 | 192.23 | 187.60 | 190.25 | 0.00 | - | 10 | 0 | 37.82% |
| MSFT230616P00435000 | 2022-11-23 2:26PM EST | 435.00 | 186.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT230616P00440000 | 2022-11-15 2:21PM EST | 440.00 | 197.05 | 198.10 | 201.00 | 0.00 | - | 27 | 10 | 44.45% |
| MSFT230616P00450000 | 2022-10-19 2:12PM EST | 450.00 | 216.00 | 207.50 | 210.40 | 0.00 | - | 139 | 0 | 41.55% |
| MSFT230616P00460000 | 2022-10-18 11:00AM EST | 460.00 | 223.04 | 217.10 | 220.80 | 0.00 | - | 36 | 0 | 45.72% |
| MSFT230616P00470000 | 2022-10-13 10:12AM EST | 470.00 | 243.16 | 222.05 | 225.15 | 0.00 | - | - | 0 | 0.00% |
| MSFT230616P00480000 | 2022-10-13 10:18AM EST | 480.00 | 251.27 | 232.05 | 235.15 | 0.00 | - | 40 | 0 | 0.00% |
| MSFT230616P00490000 | 2022-10-18 10:53AM EST | 490.00 | 253.10 | 247.00 | 250.85 | 0.00 | - | 1 | 0 | 49.51% |
| MSFT230616P00500000 | 2022-10-18 11:02AM EST | 500.00 | 263.17 | 257.15 | 260.50 | 0.00 | - | 1 | 0 | 47.97% |
| MSFT230616P00520000 | 2022-11-09 1:47PM EST | 520.00 | 295.45 | 278.00 | 281.45 | 0.00 | - | 2 | 0 | 56.41% |
© 2022 Yahoo. Todos os direitos reservados.
