Mercado fechado
BOVESPA
97.926,34 -2.294,29 (-2,29%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.827,93 +277,53 (+0,53%) PETROLEO CRU
69,66 -0,30 (-0,43%) OURO
1.994,60 -1,30 (-0,07%) Bitcoin USD
28.260,90 +937,78 (+3,43%)
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 julho de 2023
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 137.50 | 0.00 | - | 1 | 19 | 115.00 | 0.09 | 0.00 | - | 2 | 788 |
| 164.40 | 0.00 | - | 1 | 1 | 120.00 | 0.11 | 0.00 | - | 2 | 1,640 |
| 125.00 | 0.00 | - | - | 1 | 125.00 | 0.17 | 0.00 | - | 2 | 1,821 |
| 126.73 | 0.00 | - | - | 14 | 130.00 | 0.12 | -0.06 | -33.33% | 1 | 348 |
| 137.70 | 0.00 | - | 1 | 0 | 135.00 | 0.17 | 0.00 | - | 3 | 87 |
| - | - | - | - | - | 140.00 | 0.31 | 0.00 | - | 19 | 381 |
| - | - | - | - | - | 145.00 | 0.30 | 0.00 | - | 1 | 188 |
| 93.65 | 0.00 | - | 2 | 2 | 150.00 | 0.26 | 0.00 | - | 1 | 1,913 |
| 97.85 | 0.00 | - | 6 | 103 | 155.00 | 0.43 | 0.00 | - | 10 | 335 |
| 86.55 | 0.00 | - | 2 | 3 | 160.00 | 0.39 | -0.04 | -9.30% | 21 | 442 |
| 79.10 | 0.00 | - | 2 | 3 | 165.00 | 0.44 | -0.07 | -13.73% | 5 | 778 |
| 105.90 | 0.00 | - | 1 | 504 | 170.00 | 0.55 | 0.00 | - | 11 | 428 |
| 78.60 | 0.00 | - | 1 | 21 | 175.00 | 0.60 | -0.05 | -7.69% | 27 | 937 |
| 83.33 | 0.00 | - | 1 | 82 | 180.00 | 0.94 | -0.05 | -5.05% | 192 | 756 |
| 75.00 | 0.00 | - | 1 | 21 | 185.00 | 1.13 | +0.19 | +20.21% | 39 | 980 |
| 69.91 | 0.00 | - | 1 | 21 | 190.00 | 1.35 | +0.11 | +8.87% | 34 | 2,620 |
| 60.32 | 0.00 | - | 12 | 18 | 195.00 | 1.28 | -0.24 | -15.79% | 31 | 1,506 |
| 80.07 | 0.00 | - | 1 | 102 | 200.00 | 1.92 | +0.13 | +7.26% | 37 | 2,611 |
| 54.09 | 0.00 | - | 1 | 19 | 205.00 | 2.19 | +0.58 | +36.02% | 52 | 3,919 |
| 65.60 | 0.00 | - | 2 | 142 | 210.00 | 2.66 | +0.29 | +12.24% | 138 | 2,476 |
| 70.04 | 0.00 | - | 1 | 483 | 215.00 | 2.74 | +0.10 | +3.79% | 140 | 1,815 |
| 65.75 | +5.97 | +9.99% | 1 | 188 | 220.00 | 3.15 | +0.26 | +9.00% | 83 | 2,315 |
| 61.55 | +2.05 | +3.45% | 18 | 154 | 225.00 | 3.90 | +0.70 | +21.88% | 88 | 996 |
| 57.31 | +3.43 | +6.37% | 2 | 946 | 230.00 | 4.25 | +0.50 | +13.33% | 46 | 2,531 |
| 49.99 | 0.00 | - | 2 | 1,113 | 235.00 | 5.03 | -0.37 | -6.85% | 52 | 2,769 |
| 49.00 | +1.55 | +3.27% | 11 | 2,144 | 240.00 | 5.70 | -0.95 | -14.29% | 71 | 5,139 |
| 41.05 | +0.26 | +0.64% | 2 | 3,762 | 245.00 | 6.60 | +0.60 | +10.00% | 44 | 4,270 |
| 38.98 | -0.72 | -1.81% | 45 | 2,614 | 250.00 | 7.83 | -0.80 | -9.27% | 146 | 4,507 |
| 36.84 | +2.32 | +6.72% | 15 | 1,962 | 255.00 | 8.85 | +0.75 | +9.26% | 229 | 2,198 |
| 30.85 | +0.35 | +1.15% | 37 | 2,764 | 260.00 | 10.20 | -1.60 | -13.56% | 305 | 1,351 |
| 27.70 | +2.89 | +11.65% | 132 | 1,711 | 265.00 | 11.95 | +1.00 | +9.13% | 271 | 3,628 |
| 25.70 | +3.60 | +16.29% | 252 | 2,125 | 270.00 | 13.65 | -1.40 | -9.30% | 224 | 1,993 |
| 22.05 | +3.25 | +17.29% | 102 | 2,055 | 275.00 | 15.56 | -1.74 | -10.06% | 297 | 3,503 |
| 19.65 | +3.00 | +18.02% | 710 | 2,252 | 280.00 | 17.80 | +0.30 | +1.71% | 304 | 578 |
| 16.00 | +1.85 | +13.07% | 372 | 1,970 | 285.00 | 21.50 | +1.00 | +4.88% | 248 | 452 |
| 14.50 | +2.85 | +24.46% | 518 | 1,996 | 290.00 | 24.25 | +2.70 | +12.53% | 268 | 323 |
| 11.72 | +0.92 | +8.52% | 317 | 1,809 | 295.00 | 24.83 | -1.63 | -6.16% | 122 | 95 |
| 10.20 | +2.00 | +24.39% | 446 | 12,605 | 300.00 | 33.45 | 0.00 | - | 1 | 95 |
| 8.10 | -0.22 | -2.64% | 297 | 1,351 | 305.00 | 33.05 | 0.00 | - | 24 | 37 |
| 7.25 | +1.22 | +20.23% | 486 | 1,306 | 310.00 | 41.20 | 0.00 | - | 1 | 9 |
| 5.90 | +1.25 | +26.88% | 92 | 739 | 315.00 | 63.21 | 0.00 | - | - | 0 |
| 4.90 | +0.87 | +21.59% | 214 | 1,844 | 320.00 | 43.10 | -7.23 | -14.37% | 6 | 3 |
| 4.00 | +1.14 | +39.86% | 166 | 1,031 | 325.00 | 71.70 | 0.00 | - | 1 | 0 |
| 3.05 | -0.05 | -1.61% | 77 | 1,733 | 330.00 | 51.43 | -33.62 | -39.53% | 38 | 0 |
| 2.57 | 0.00 | - | 30 | 1,197 | 335.00 | 55.45 | -37.51 | -40.35% | 2 | 0 |
| 2.00 | +0.38 | +23.46% | 78 | 1,418 | 340.00 | 75.50 | 0.00 | - | 1 | 1 |
| 1.33 | +0.33 | +33.00% | 158 | 1,330 | 350.00 | 76.94 | 0.00 | - | 2 | 0 |
| 0.69 | -0.06 | -8.00% | 1 | 1,594 | 360.00 | 112.65 | 0.00 | - | 2 | 0 |
| 0.66 | +0.09 | +15.79% | 1 | 682 | 370.00 | 89.97 | -31.99 | -26.23% | 2 | 0 |
| 0.47 | +0.19 | +67.86% | 2 | 188 | 380.00 | 99.95 | -31.56 | -24.00% | 2 | 0 |
| 0.35 | +0.07 | +25.00% | 3 | 162 | 390.00 | 141.69 | 0.00 | - | - | 0 |
| 0.17 | -0.02 | -10.53% | 1 | 626 | 400.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 11 | 422 | 410.00 | 161.63 | 0.00 | - | - | 0 |
© 2023 Yahoo. Todos os direitos reservados.
