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
16 de junho de 2023
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 144.30 | 0.00 | - | 2 | 107 | 115.00 | 1.09 | 0.00 | - | 155 | 2,651 |
| 142.30 | 0.00 | - | 2 | 957 | 120.00 | 1.03 | 0.00 | - | 3 | 1,318 |
| 123.65 | 0.00 | - | 2 | 94 | 125.00 | 1.50 | 0.00 | - | 2 | 314 |
| 117.99 | 0.00 | - | 1 | 60 | 130.00 | 3.15 | 0.00 | - | 1 | 775 |
| 170.15 | 0.00 | - | 2 | 64 | 135.00 | 2.70 | 0.00 | - | 102 | 482 |
| 119.25 | 0.00 | - | 1 | 46 | 140.00 | 2.00 | 0.00 | - | 1 | 557 |
| 130.50 | 0.00 | - | 6 | 28 | 145.00 | 2.90 | 0.00 | - | 190 | 472 |
| 104.85 | 0.00 | - | 1 | 93 | 150.00 | 2.88 | 0.00 | - | 2 | 443 |
| 109.15 | 0.00 | - | 1 | 31 | 155.00 | 5.03 | 0.00 | - | 1 | 518 |
| 94.75 | 0.00 | - | 3 | 129 | 160.00 | 4.32 | 0.00 | - | 100 | 559 |
| 89.00 | 0.00 | - | 2 | 168 | 165.00 | 4.19 | 0.00 | - | 1 | 416 |
| 84.55 | 0.00 | - | 18 | 265 | 170.00 | 4.20 | 0.00 | - | 20 | 631 |
| 101.14 | 0.00 | - | 1 | 258 | 175.00 | 5.65 | +0.65 | +13.00% | 5 | 570 |
| 87.95 | -0.05 | -0.06% | 1 | 206 | 180.00 | 6.30 | +0.55 | +9.57% | 6 | 1,171 |
| 72.80 | 0.00 | - | 3 | 125 | 185.00 | 7.05 | +0.05 | +0.71% | 4 | 553 |
| 77.49 | 0.00 | - | 48 | 189 | 190.00 | 7.95 | +0.65 | +8.90% | 4 | 830 |
| 69.10 | 0.00 | - | 1 | 115 | 195.00 | 8.90 | +1.22 | +15.89% | 4 | 308 |
| 72.18 | 0.00 | - | 1 | 1,021 | 200.00 | 9.90 | -0.45 | -4.35% | 14 | 4,504 |
| 74.94 | 0.00 | - | 1 | 231 | 205.00 | 10.90 | +0.65 | +6.34% | 5 | 1,468 |
| 69.90 | 0.00 | - | 2 | 302 | 210.00 | 12.10 | +0.10 | +0.83% | 7 | 2,079 |
| 66.77 | 0.00 | - | 1 | 121 | 215.00 | 13.55 | +1.21 | +9.81% | 3 | 349 |
| 57.35 | 0.00 | - | 1 | 801 | 220.00 | 14.55 | -0.02 | -0.14% | 549 | 2,191 |
| 61.05 | 0.00 | - | 1 | 292 | 225.00 | 16.65 | -0.10 | -0.60% | 3 | 729 |
| 51.35 | 0.00 | - | 19 | 514 | 230.00 | 18.25 | +0.20 | +1.11% | 168 | 4,660 |
| 44.45 | 0.00 | - | 14 | 1,064 | 235.00 | 19.20 | +0.45 | +2.40% | 4 | 1,156 |
| 41.80 | 0.00 | - | 15 | 1,377 | 240.00 | 21.85 | +0.80 | +3.80% | 758 | 2,471 |
| 41.93 | 0.00 | - | 15 | 826 | 245.00 | 23.85 | +2.05 | +9.40% | 141 | 1,679 |
| 39.10 | +0.30 | +0.77% | 3 | 3,230 | 250.00 | 25.57 | +0.07 | +0.27% | 142 | 3,160 |
| 36.45 | +2.45 | +7.21% | 113 | 623 | 255.00 | 28.20 | +1.05 | +3.87% | 4 | 2,273 |
| 33.55 | +0.22 | +0.66% | 7 | 807 | 260.00 | 30.55 | +1.10 | +3.74% | 2 | 3,269 |
| 30.35 | 0.00 | - | 7 | 554 | 265.00 | 33.05 | +1.10 | +3.44% | 2 | 1,964 |
| 28.30 | +1.30 | +4.81% | 5 | 1,041 | 270.00 | 35.60 | -1.20 | -3.26% | 25 | 3,770 |
| 25.15 | -1.70 | -6.33% | 2 | 1,848 | 275.00 | 37.55 | 0.00 | - | 4 | 4,465 |
| 24.00 | +0.50 | +2.13% | 15 | 2,311 | 280.00 | 41.35 | +1.35 | +3.37% | 7 | 2,194 |
| 21.15 | -0.22 | -1.03% | 174 | 804 | 285.00 | 43.15 | 0.00 | - | 4 | 1,711 |
| 20.17 | +1.47 | +7.86% | 52 | 1,147 | 290.00 | 43.15 | 0.00 | - | 2 | 2,598 |
| 18.20 | 0.00 | - | 9 | 592 | 295.00 | 50.50 | +1.74 | +3.57% | 1 | 1,542 |
| 16.91 | +0.12 | +0.71% | 18 | 5,422 | 300.00 | 54.65 | +3.92 | +7.73% | 3 | 1,711 |
| 14.45 | -0.50 | -3.34% | 2 | 2,235 | 305.00 | 55.85 | +4.65 | +9.08% | 2 | 691 |
| 13.80 | -1.05 | -7.07% | 3 | 4,154 | 310.00 | 54.65 | 0.00 | - | 2 | 572 |
| 12.30 | +0.30 | +2.50% | 67 | 942 | 315.00 | 66.00 | +7.75 | +13.30% | 23 | 652 |
| 10.75 | +0.05 | +0.47% | 1 | 1,701 | 320.00 | 70.64 | 0.00 | - | 2 | 857 |
| 9.70 | -1.50 | -13.39% | 1 | 1,127 | 325.00 | 68.90 | 0.00 | - | 20 | 103 |
| 8.75 | -0.70 | -7.41% | 1 | 8,070 | 330.00 | 79.60 | 0.00 | - | 6 | 3,679 |
| 7.90 | -1.85 | -18.97% | 6 | 965 | 335.00 | 73.85 | 0.00 | - | 4 | 664 |
| 7.10 | -0.90 | -11.25% | 1 | 1,786 | 340.00 | 84.09 | -0.56 | -0.66% | 519 | 601 |
| 6.76 | +0.11 | +1.65% | 5 | 1,218 | 345.00 | 84.91 | 0.00 | - | 2 | 633 |
| 5.85 | +0.25 | +4.46% | 8 | 4,418 | 350.00 | 98.28 | 0.00 | - | 288 | 1,268 |
| 5.10 | +0.05 | +0.99% | 1 | 1,381 | 355.00 | 112.35 | 0.00 | - | 200 | 121 |
| 4.55 | -0.55 | -10.78% | 1 | 999 | 360.00 | 107.53 | 0.00 | - | 180 | 116 |
| 4.10 | -0.35 | -7.87% | 1 | 2,578 | 365.00 | 96.45 | 0.00 | - | 2 | 12 |
| 3.59 | -0.23 | -6.02% | 1,552 | 5,718 | 370.00 | 115.87 | 0.00 | - | 1 | 7,645 |
| 3.35 | -0.25 | -6.94% | 1 | 748 | 375.00 | 131.28 | 0.00 | - | 16 | 45 |
| 2.01 | 0.00 | - | 3 | 1,942 | 380.00 | 125.88 | 0.00 | - | 22 | 347 |
| 2.25 | 0.00 | - | 1 | 2,308 | 385.00 | 141.25 | 0.00 | - | 60 | 103 |
| 3.10 | 0.00 | - | 54 | 1,744 | 390.00 | 146.05 | 0.00 | - | 3 | 9 |
| 2.18 | 0.00 | - | 1 | 997 | 395.00 | 151.41 | 0.00 | - | 76 | 2 |
| 1.95 | -0.03 | -1.52% | 1,552 | 5,659 | 400.00 | 143.30 | 0.00 | - | 2 | 4,481 |
| 1.52 | 0.00 | - | 6 | 346 | 405.00 | 133.82 | 0.00 | - | 1 | 0 |
| 1.70 | 0.00 | - | 1 | 2,561 | 410.00 | 132.00 | 0.00 | - | 3 | 4 |
| 2.66 | 0.00 | - | 1 | 1,884 | 415.00 | 127.75 | 0.00 | - | 2 | 2 |
| 1.41 | 0.00 | - | 10 | 394 | 420.00 | 176.23 | 0.00 | - | 5 | 4 |
| 0.80 | -0.83 | -50.92% | 1 | 1,797 | 425.00 | 181.10 | 0.00 | - | 11 | 1 |
| 1.52 | 0.00 | - | 2 | 318 | 430.00 | 186.13 | 0.00 | - | 1 | 1 |
| 1.00 | 0.00 | - | 1 | 7,514 | 435.00 | 191.00 | 0.00 | - | 600 | 12,222 |
| 1.07 | 0.00 | - | 4 | 431 | 440.00 | 140.90 | 0.00 | - | 1 | 18 |
| 1.21 | +0.71 | +142.00% | 1 | 711 | 450.00 | 195.74 | 0.00 | - | 11 | 7 |
| 0.69 | 0.00 | - | 1 | 386 | 460.00 | 216.07 | 0.00 | - | 82 | 0 |
| 0.65 | 0.00 | - | 2 | 579 | 470.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 1 | 175 | 480.00 | 207.41 | 0.00 | - | - | 0 |
| 0.30 | -0.20 | -40.00% | 3 | 308 | 490.00 | 216.14 | 0.00 | - | - | 0 |
| 0.46 | 0.00 | - | 2 | 2,948 | 500.00 | 234.68 | 0.00 | - | 51 | 1 |
| 0.23 | -0.03 | -11.54% | 2 | 2,723 | 520.00 | 250.00 | 0.00 | - | 4 | 0 |
© 2022 Yahoo. Todos os direitos reservados.
