Mercado abrirá em 9 h 35 min
BOVESPA
101.185,09 +1.514,62 (+1,52%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.209,10 +357,68 (+0,68%) PETROLEO CRU
73,66 +0,46 (+0,63%) OURO
1.969,30 -4,20 (-0,21%) Bitcoin USD
27.375,37 +404,90 (+1,50%)
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
15 de setembro de 2023
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 167.25 | 0.00 | - | 1 | 831 | 110.00 | 0.18 | 0.00 | - | 3 | 1,693 |
| 160.06 | 0.00 | - | 2 | 265 | 115.00 | 0.16 | +0.02 | +14.29% | 10 | 1,238 |
| 129.30 | 0.00 | - | 4 | 69 | 120.00 | 0.16 | 0.00 | - | 3 | 2,511 |
| 114.25 | 0.00 | - | 6 | 1,373 | 125.00 | 0.24 | 0.00 | - | 1 | 1,115 |
| 119.46 | 0.00 | - | 4 | 386 | 130.00 | 0.35 | 0.00 | - | 10 | 3,967 |
| 98.55 | 0.00 | - | 40 | 285 | 135.00 | 0.50 | 0.00 | - | 199 | 1,225 |
| 121.31 | 0.00 | - | 4 | 315 | 140.00 | 0.47 | 0.00 | - | 2 | 744 |
| 118.85 | 0.00 | - | 2 | 108 | 145.00 | 0.47 | 0.00 | - | 7 | 385 |
| 135.05 | 0.00 | - | 10 | 367 | 150.00 | 0.59 | +0.03 | +5.36% | 2 | 1,185 |
| 121.05 | 0.00 | - | 255 | 265 | 155.00 | 0.66 | -0.08 | -10.81% | 3 | 784 |
| 120.57 | 0.00 | - | 5 | 449 | 160.00 | 0.83 | 0.00 | - | 5 | 1,242 |
| 98.57 | 0.00 | - | 19 | 279 | 165.00 | 1.00 | 0.00 | - | 1 | 1,159 |
| 91.00 | 0.00 | - | 2 | 352 | 170.00 | 1.13 | -0.06 | -5.04% | 1 | 971 |
| 102.00 | 0.00 | - | 1 | 155 | 175.00 | 1.32 | -0.12 | -8.33% | 29 | 1,880 |
| 103.55 | 0.00 | - | 24 | 496 | 180.00 | 1.60 | +0.05 | +3.23% | 1 | 1,777 |
| 98.85 | 0.00 | - | 3 | 429 | 185.00 | 1.73 | 0.00 | - | 1 | 1,605 |
| 88.65 | -6.75 | -7.08% | 1 | 234 | 190.00 | 2.03 | -0.05 | -2.40% | 16 | 2,669 |
| 88.96 | 0.00 | - | 4 | 61 | 195.00 | 2.64 | +0.21 | +8.64% | 2 | 1,230 |
| 79.79 | -6.01 | -7.00% | 1 | 4,236 | 200.00 | 2.76 | -0.19 | -6.44% | 23 | 4,981 |
| 80.10 | 0.00 | - | 12 | 97 | 205.00 | 3.25 | -0.15 | -4.41% | 20 | 2,307 |
| 72.66 | -1.54 | -2.08% | 2 | 484 | 210.00 | 3.85 | 0.00 | - | 4 | 5,798 |
| 66.67 | -3.25 | -4.65% | 2 | 2,646 | 215.00 | 4.65 | +0.15 | +3.33% | 21 | 2,451 |
| 65.69 | 0.00 | - | 2 | 175 | 220.00 | 4.95 | 0.00 | - | 27 | 4,086 |
| 58.32 | -3.19 | -5.19% | 2 | 5,968 | 225.00 | 6.15 | +0.30 | +5.13% | 8 | 7,678 |
| 54.03 | -6.12 | -10.17% | 1 | 1,107 | 230.00 | 7.05 | +0.40 | +6.02% | 25 | 4,948 |
| 50.19 | -3.38 | -6.31% | 2 | 3,696 | 235.00 | 7.90 | +0.50 | +6.76% | 41 | 5,105 |
| 46.72 | -2.93 | -5.90% | 7 | 1,592 | 240.00 | 8.45 | -0.20 | -2.31% | 86 | 4,853 |
| 42.85 | -3.20 | -6.95% | 10 | 1,616 | 245.00 | 9.75 | +0.20 | +2.09% | 65 | 4,891 |
| 40.45 | -1.60 | -3.80% | 28 | 1,780 | 250.00 | 11.46 | +0.83 | +7.81% | 8 | 2,764 |
| 36.25 | -2.10 | -5.48% | 18 | 1,704 | 255.00 | 12.45 | +0.25 | +2.05% | 34 | 1,482 |
| 34.95 | 0.00 | - | 7 | 3,277 | 260.00 | 14.20 | +0.20 | +1.43% | 184 | 3,301 |
| 29.40 | -2.35 | -7.40% | 3 | 1,663 | 265.00 | 16.00 | +0.50 | +3.23% | 259 | 2,130 |
| 26.41 | -1.86 | -6.58% | 19 | 4,663 | 270.00 | 17.65 | +0.60 | +3.52% | 144 | 2,380 |
| 23.80 | -1.75 | -6.85% | 22 | 2,408 | 275.00 | 19.95 | +0.40 | +2.05% | 161 | 1,907 |
| 21.40 | -1.30 | -5.73% | 83 | 7,447 | 280.00 | 22.70 | +1.13 | +5.24% | 21 | 1,774 |
| 18.31 | -1.79 | -8.91% | 47 | 1,996 | 285.00 | 24.70 | +0.27 | +1.11% | 144 | 586 |
| 15.85 | -2.15 | -11.94% | 51 | 3,919 | 290.00 | 27.80 | +1.50 | +5.70% | 11 | 401 |
| 14.20 | -1.35 | -8.68% | 86 | 2,138 | 295.00 | 28.15 | 0.00 | - | 15 | 469 |
| 12.77 | -1.13 | -8.13% | 256 | 8,242 | 300.00 | 30.85 | 0.00 | - | 3 | 490 |
| 10.90 | -1.15 | -9.54% | 78 | 2,438 | 305.00 | 34.85 | 0.00 | - | 7 | 75 |
| 9.15 | -1.20 | -11.59% | 51 | 2,195 | 310.00 | 36.30 | 0.00 | - | 1 | 101 |
| 7.95 | -1.00 | -11.17% | 167 | 1,901 | 315.00 | 41.70 | 0.00 | - | 6 | 35 |
| 6.85 | -0.76 | -9.99% | 14 | 2,654 | 320.00 | 48.60 | +2.00 | +4.29% | 1 | 28 |
| 5.35 | -2.35 | -30.52% | 75 | 1,427 | 325.00 | 47.50 | 0.00 | - | 1 | 6 |
| 4.77 | -0.58 | -10.84% | 33 | 5,311 | 330.00 | 73.96 | 0.00 | - | 5 | 0 |
| 4.00 | -1.15 | -22.33% | 11 | 968 | 335.00 | 58.20 | 0.00 | - | 8 | 8 |
| 3.35 | -0.45 | -11.84% | 14 | 4,863 | 340.00 | 61.95 | 0.00 | - | 4 | 5 |
| 3.20 | 0.00 | - | 8 | 723 | 345.00 | 100.95 | 0.00 | - | 2 | 0 |
| 2.23 | -0.48 | -17.71% | 49 | 1,184 | 350.00 | 76.75 | 0.00 | - | 3 | 0 |
| 1.90 | -0.79 | -29.37% | 1 | 479 | 355.00 | 126.74 | 0.00 | - | 2 | 0 |
| 1.60 | -0.31 | -16.23% | 6 | 3,952 | 360.00 | 102.15 | 0.00 | - | 1 | 4 |
| 1.33 | -0.59 | -30.73% | 1 | 2,091 | 365.00 | 113.53 | 0.00 | - | 2 | 0 |
| 1.10 | -0.37 | -25.17% | 1 | 1,438 | 370.00 | 105.85 | 0.00 | - | 1 | 1 |
| 1.00 | -0.15 | -13.04% | 9 | 2,131 | 375.00 | 142.39 | 0.00 | - | 24 | 0 |
| 0.82 | -0.39 | -32.23% | 57 | 1,883 | 380.00 | 135.57 | 0.00 | - | 155 | 0 |
| 0.99 | 0.00 | - | 1 | 1,936 | 385.00 | 168.98 | 0.00 | - | 4 | 0 |
| 0.60 | -0.10 | -14.29% | 1 | 1,235 | 390.00 | 149.42 | 0.00 | - | 2 | 0 |
| 0.44 | -0.13 | -22.81% | 1 | 13,253 | 400.00 | 128.35 | 0.00 | - | 3 | 0 |
| 0.52 | 0.00 | - | 15 | 5,402 | 410.00 | 165.65 | 0.00 | - | 8 | 0 |
| 0.30 | 0.00 | - | 1 | 9,550 | 420.00 | 175.88 | 0.00 | - | 2 | 0 |
| 0.19 | -0.05 | -20.83% | 9 | 5,270 | 430.00 | 157.54 | 0.00 | - | 4 | 2 |
© 2023 Yahoo. Todos os direitos reservados.
