Mercado abrirá em 8 h 51 min
BOVESPA
98.829,27 +902,98 (+0,92%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.771,12 -56,78 (-0,11%) PETROLEO CRU
69,31 +0,05 (+0,07%) OURO
1.976,40 -7,40 (-0,37%) Bitcoin USD
27.880,49 +342,50 (+1,24%)
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
18 de agosto de 2023
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 164.00 | +17.00 | +11.56% | 1 | 7 | 115.00 | 0.11 | -0.02 | -15.38% | 10 | 69 |
| 139.41 | 0.00 | - | - | 1 | 120.00 | 0.16 | 0.00 | - | 1 | 304 |
| 127.42 | 0.00 | - | 4 | 3 | 125.00 | 0.20 | 0.00 | - | 4 | 189 |
| 111.70 | 0.00 | - | - | 1 | 130.00 | 0.25 | -0.15 | -37.50% | 3 | 46 |
| - | - | - | - | - | 135.00 | 0.26 | 0.00 | - | 1 | 89 |
| 140.91 | 0.00 | - | 2 | 2 | 140.00 | 0.37 | 0.00 | - | 5 | 490 |
| 108.10 | 0.00 | - | - | 1 | 145.00 | 0.47 | 0.00 | - | 9 | 28 |
| - | - | - | - | - | 150.00 | 0.50 | 0.00 | - | 10 | 216 |
| 120.50 | 0.00 | - | 1 | 2 | 155.00 | 0.55 | 0.00 | - | 1 | 92 |
| - | - | - | - | - | 160.00 | 0.59 | 0.00 | - | 3 | 457 |
| 109.55 | 0.00 | - | 128 | 68 | 165.00 | 0.75 | 0.00 | - | 8 | 877 |
| 86.55 | 0.00 | - | - | 1 | 170.00 | 0.92 | 0.00 | - | 10 | 934 |
| 91.68 | 0.00 | - | - | 0 | 175.00 | 1.06 | -0.10 | -8.62% | 4 | 887 |
| 95.90 | 0.00 | - | 1 | 74 | 180.00 | 1.26 | -0.17 | -11.89% | 1 | 958 |
| 98.86 | +29.32 | +42.16% | 1 | 1 | 185.00 | 1.66 | 0.00 | - | 154 | 1,224 |
| 85.80 | 0.00 | - | 2 | 24 | 190.00 | 1.69 | 0.00 | - | 9 | 948 |
| 85.79 | 0.00 | - | 2 | 10 | 195.00 | 1.86 | 0.00 | - | 15 | 1,051 |
| 85.68 | 0.00 | - | 4 | 40 | 200.00 | 2.49 | +0.14 | +5.96% | 3 | 1,590 |
| 59.80 | 0.00 | - | 3 | 69 | 205.00 | 3.05 | 0.00 | - | 8 | 501 |
| 50.85 | 0.00 | - | 4 | 88 | 210.00 | 3.05 | -0.50 | -14.08% | 5 | 1,139 |
| 68.25 | 0.00 | - | 2 | 22 | 215.00 | 4.10 | 0.00 | - | 28 | 1,102 |
| 60.52 | 0.00 | - | 17 | 76 | 220.00 | 4.70 | +0.80 | +20.51% | 3 | 1,059 |
| 58.72 | 0.00 | - | 5 | 19 | 225.00 | 4.25 | 0.00 | - | 35 | 805 |
| 52.20 | 0.00 | - | 1 | 71 | 230.00 | 5.70 | -0.50 | -8.06% | 13 | 2,069 |
| 51.47 | 0.00 | - | 1 | 475 | 235.00 | 6.60 | +0.95 | +16.81% | 31 | 1,121 |
| 48.36 | 0.00 | - | 6 | 538 | 240.00 | 7.99 | +1.44 | +21.98% | 2 | 726 |
| 44.00 | -2.30 | -4.97% | 2 | 349 | 245.00 | 9.10 | +1.70 | +22.97% | 5 | 1,437 |
| 41.52 | +2.39 | +6.11% | 1 | 854 | 250.00 | 9.85 | -0.55 | -5.29% | 16 | 840 |
| 39.63 | +2.71 | +7.34% | 1 | 1,077 | 255.00 | 11.15 | -0.55 | -4.70% | 5 | 1,027 |
| 34.50 | +0.50 | +1.47% | 11 | 1,877 | 260.00 | 11.90 | -1.40 | -10.53% | 37 | 1,090 |
| 31.65 | -0.41 | -1.28% | 4 | 3,865 | 265.00 | 14.20 | -0.25 | -1.73% | 48 | 2,236 |
| 28.96 | +1.62 | +5.93% | 9 | 2,745 | 270.00 | 15.20 | -0.70 | -4.40% | 88 | 1,601 |
| 25.20 | +0.20 | +0.80% | 1 | 838 | 275.00 | 17.40 | -0.45 | -2.52% | 29 | 531 |
| 22.10 | +0.90 | +4.25% | 19 | 1,201 | 280.00 | 19.20 | -0.80 | -4.00% | 24 | 924 |
| 20.85 | +1.20 | +6.11% | 50 | 751 | 285.00 | 22.40 | +0.50 | +2.28% | 14 | 157 |
| 17.61 | +0.71 | +4.20% | 50 | 1,259 | 290.00 | 24.30 | +0.15 | +0.62% | 72 | 296 |
| 15.58 | +0.73 | +4.92% | 26 | 899 | 295.00 | 27.30 | +1.13 | +4.32% | 1 | 151 |
| 13.65 | +0.80 | +6.23% | 311 | 1,782 | 300.00 | 31.31 | +1.21 | +4.02% | 5 | 178 |
| 12.00 | +1.10 | +10.09% | 119 | 512 | 305.00 | 38.95 | 0.00 | - | 2 | 15 |
| 10.05 | +0.55 | +5.79% | 88 | 2,265 | 310.00 | 42.72 | 0.00 | - | 2 | 4 |
| 8.10 | +0.45 | +5.88% | 106 | 728 | 315.00 | 40.15 | 0.00 | - | 4 | 3 |
| 7.05 | +0.29 | +4.29% | 248 | 1,004 | 320.00 | 59.65 | 0.00 | - | 10 | 0 |
| 6.10 | +0.45 | +7.96% | 11 | 1,515 | 325.00 | 74.22 | 0.00 | - | 1 | 0 |
| 4.84 | +0.24 | +5.22% | 4 | 306 | 330.00 | 51.54 | +51.54 | - | - | 1 |
| 3.95 | +0.20 | +5.33% | 33 | 271 | 335.00 | 64.65 | +64.65 | - | - | 1 |
| 3.35 | +0.15 | +4.69% | 39 | 470 | 340.00 | 59.80 | +59.80 | - | - | 1 |
| 3.00 | +0.33 | +12.36% | 32 | 573 | 345.00 | - | - | - | - | - |
| 2.40 | +0.09 | +3.90% | 41 | 239 | 350.00 | - | - | - | - | - |
| 1.60 | -0.03 | -1.84% | 3 | 463 | 360.00 | 80.90 | 0.00 | - | 1 | 0 |
| 1.07 | 0.00 | - | 126 | 714 | 370.00 | - | - | - | - | - |
| 0.85 | +0.30 | +54.55% | 8 | 409 | 380.00 | - | - | - | - | - |
| 0.55 | -0.02 | -3.51% | 1 | 1,477 | 390.00 | 141.99 | 0.00 | - | - | 0 |
| 0.41 | +0.01 | +2.50% | 5 | 748 | 400.00 | - | - | - | - | - |
| 0.28 | -0.02 | -6.67% | 4 | 498 | 410.00 | 161.80 | 0.00 | - | - | 0 |
| 0.25 | +0.25 | - | 72 | 21 | 420.00 | - | - | - | - | - |
© 2023 Yahoo. Todos os direitos reservados.
