MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de compra
17 de novembro de 2023
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 173.00 | 0.00 | - | 1 | 2 | 125.00 | 0.06 | 0.00 | - | 1 | 39 |
| 160.75 | 0.00 | - | 2 | 2 | 130.00 | 0.05 | 0.00 | - | 8 | 28 |
| 199.40 | 0.00 | - | - | 20 | 135.00 | 0.16 | 0.00 | - | 5 | 4 |
| - | - | - | - | - | 140.00 | 0.10 | -0.02 | -16.67% | 3 | 41 |
| 187.45 | 0.00 | - | 1 | 1 | 145.00 | 0.24 | 0.00 | - | 2 | 100 |
| 148.05 | 0.00 | - | - | 12 | 150.00 | 0.25 | 0.00 | - | 3 | 163 |
| - | - | - | - | - | 155.00 | 0.29 | 0.00 | - | 2 | 216 |
| - | - | - | - | - | 160.00 | 0.23 | +0.02 | +9.52% | 5 | 217 |
| 128.00 | 0.00 | - | 1 | 1 | 165.00 | 0.21 | 0.00 | - | 7 | 411 |
| - | - | - | - | - | 170.00 | 0.52 | 0.00 | - | 2 | 84 |
| - | - | - | - | - | 175.00 | 0.49 | 0.00 | - | 1 | 39 |
| 133.40 | 0.00 | - | - | 43 | 180.00 | 0.40 | +0.03 | +8.11% | 7 | 272 |
| 128.72 | 0.00 | - | 28 | 29 | 185.00 | 0.48 | -0.10 | -17.24% | 3 | 493 |
| 128.42 | 0.00 | - | - | 17 | 190.00 | 0.51 | +0.02 | +4.08% | 5 | 490 |
| 93.44 | 0.00 | - | - | 1 | 195.00 | 0.72 | +0.11 | +18.03% | 1 | 152 |
| 111.05 | 0.00 | - | 1 | 2 | 200.00 | 0.74 | +0.08 | +12.12% | 32 | 404 |
| 115.06 | 0.00 | - | 1 | 1 | 205.00 | 0.92 | +0.11 | +13.58% | 4 | 122 |
| 110.59 | 0.00 | - | 1 | 5 | 210.00 | 1.09 | +0.20 | +22.47% | 102 | 361 |
| 81.96 | 0.00 | - | 2 | 4 | 215.00 | 1.27 | +0.27 | +27.00% | 5 | 459 |
| 100.87 | 0.00 | - | 2 | 5 | 220.00 | 1.38 | +0.26 | +23.21% | 4 | 404 |
| 106.10 | -6.53 | -5.80% | 1 | 5 | 225.00 | 1.33 | 0.00 | - | 4 | 554 |
| 112.72 | 0.00 | - | 2 | 5 | 230.00 | 1.94 | +0.45 | +30.20% | 278 | 709 |
| 85.85 | 0.00 | - | 2 | 14 | 235.00 | 2.03 | +0.32 | +18.71% | 91 | 362 |
| 102.27 | 0.00 | - | 1 | 82 | 240.00 | 2.49 | +0.54 | +27.69% | 377 | 720 |
| 93.45 | 0.00 | - | 1 | 73 | 245.00 | 2.71 | +0.51 | +23.18% | 259 | 519 |
| 90.25 | 0.00 | - | 2 | 192 | 250.00 | 3.15 | +0.66 | +26.51% | 75 | 1,428 |
| 87.14 | 0.00 | - | 6 | 467 | 255.00 | 3.50 | +0.70 | +25.00% | 211 | 255 |
| 73.50 | -3.00 | -3.92% | 14 | 127 | 260.00 | 4.00 | +0.80 | +25.00% | 343 | 1,560 |
| 77.75 | 0.00 | - | 5 | 182 | 265.00 | 4.55 | +0.92 | +25.34% | 8 | 1,011 |
| 64.10 | -8.55 | -11.77% | 31 | 143 | 270.00 | 5.10 | +1.00 | +24.39% | 44 | 1,715 |
| 67.51 | -5.96 | -8.11% | 1 | 80 | 275.00 | 5.81 | +1.22 | +26.58% | 19 | 2,509 |
| 55.42 | -9.60 | -14.76% | 5 | 307 | 280.00 | 6.40 | +1.10 | +20.75% | 28 | 1,191 |
| 53.50 | -6.85 | -11.35% | 4 | 631 | 285.00 | 6.90 | +0.85 | +14.05% | 17 | 997 |
| 49.10 | -10.86 | -18.11% | 21 | 495 | 290.00 | 8.30 | +1.55 | +22.96% | 4 | 902 |
| 43.48 | -11.67 | -21.16% | 15 | 667 | 295.00 | 9.70 | +2.05 | +26.80% | 2 | 581 |
| 40.95 | -7.02 | -14.63% | 2 | 927 | 300.00 | 10.64 | +2.09 | +24.44% | 57 | 405 |
| 45.60 | 0.00 | - | 5 | 1,022 | 305.00 | 12.00 | +2.30 | +23.71% | 14 | 487 |
| 33.94 | -7.46 | -18.02% | 126 | 1,036 | 310.00 | 13.56 | +2.51 | +22.71% | 13 | 632 |
| 29.98 | -9.57 | -24.20% | 9 | 479 | 315.00 | 14.60 | +2.20 | +17.74% | 85 | 302 |
| 27.23 | -7.16 | -20.82% | 4 | 1,089 | 320.00 | 16.70 | +2.96 | +21.54% | 21 | 431 |
| 24.13 | -6.98 | -22.44% | 64 | 1,183 | 325.00 | 19.15 | +3.58 | +22.99% | 6 | 458 |
| 21.02 | -6.14 | -22.61% | 42 | 2,511 | 330.00 | 20.73 | +3.35 | +19.28% | 29 | 689 |
| 18.62 | -6.50 | -25.88% | 82 | 885 | 335.00 | 23.25 | +3.85 | +19.85% | 4 | 541 |
| 16.70 | -5.45 | -24.60% | 131 | 1,321 | 340.00 | 26.15 | +4.30 | +19.68% | 19 | 451 |
| 14.49 | -4.61 | -24.14% | 15 | 1,418 | 345.00 | 29.48 | +5.31 | +21.97% | 134 | 77 |
| 12.70 | -4.72 | -27.10% | 81 | 2,176 | 350.00 | 32.85 | +7.50 | +29.59% | 90 | 77 |
| 11.22 | -3.93 | -25.94% | 74 | 487 | 355.00 | 37.07 | +7.37 | +24.81% | 792 | 161 |
| 9.45 | -3.75 | -28.41% | 36 | 537 | 360.00 | 39.58 | +6.88 | +21.04% | 14 | 258 |
| 8.20 | -3.15 | -27.75% | 11 | 341 | 365.00 | 42.96 | +6.66 | +18.35% | 6 | 337 |
| 8.25 | -1.65 | -16.67% | 7 | 1,045 | 370.00 | 46.35 | +6.58 | +16.55% | 4 | 858 |
| 6.00 | -2.45 | -28.99% | 102 | 1,676 | 375.00 | 47.43 | +3.45 | +7.84% | 2 | 427 |
| 5.10 | -2.15 | -29.66% | 15 | 281 | 380.00 | 51.92 | +4.03 | +8.42% | 2 | 8 |
| 4.30 | -1.80 | -29.51% | 8 | 371 | 385.00 | 49.13 | 0.00 | - | 8 | 7 |
| 3.55 | -1.75 | -33.02% | 121 | 832 | 390.00 | 57.24 | 0.00 | - | 2 | 409 |
| 3.00 | -1.55 | -34.07% | 40 | 2,032 | 395.00 | 71.73 | +7.46 | +11.61% | 280 | 79 |
| 2.50 | -1.20 | -32.43% | 193 | 594 | 400.00 | 72.60 | 0.00 | - | 1 | 1 |
| 2.27 | -0.98 | -30.15% | 74 | 151 | 405.00 | 70.68 | 0.00 | - | 2 | 0 |
| 1.87 | -0.93 | -33.21% | 71 | 224 | 410.00 | 79.64 | 0.00 | - | 4 | 0 |
| 1.90 | -0.48 | -20.17% | 15 | 299 | 415.00 | 84.83 | 0.00 | - | 4 | 0 |
| 1.50 | -0.54 | -26.47% | 71 | 181 | 420.00 | 106.75 | 0.00 | - | 2,075 | 0 |
| 1.74 | 0.00 | - | 18 | 27 | 425.00 | 87.96 | 0.00 | - | 2 | 0 |
| 1.14 | -0.37 | -24.50% | 1 | 1,119 | 430.00 | 117.40 | 0.00 | - | 5 | 1 |
| 1.40 | 0.00 | - | 30 | 37 | 435.00 | 116.85 | 0.00 | - | 9 | 0 |
| 0.80 | -0.59 | -42.45% | 14 | 1,127 | 440.00 | 118.93 | 0.00 | - | 2 | 0 |
| 1.30 | 0.00 | - | 2 | 1 | 445.00 | 114.34 | 0.00 | - | 1 | 0 |
| 1.16 | 0.00 | - | 72 | 107 | 450.00 | 119.27 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 455.00 | 128.25 | -8.95 | -6.52% | 10 | 0 |
| 0.88 | 0.00 | - | 1 | 24 | 460.00 | 126.59 | 0.00 | - | 2 | 0 |
| 0.44 | -0.30 | -40.54% | 1 | 14 | 470.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 1 | 29 | 480.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | - | 1 | 495.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 1 | 21 | 500.00 | 168.94 | 0.00 | - | - | 1 |
© 2023 Yahoo. Todos os direitos reservados.