Mercado fechado
BOVESPA
116.008,64 -136,41 (-0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.677,48 -276,53 (-0,53%) PETROLEO CRU
90,33 +0,70 (+0,78%) OURO
1.944,90 +5,30 (+0,27%) Bitcoin USD
26.619,52 +33,63 (+0,13%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de dezembro de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215C00160000 | 2023-09-05 11:46AM EDT | 160.00 | 174.96 | 156.30 | 159.75 | 0.00 | - | 4 | 6 | 76.76% |
| MSFT231215C00165000 | 2023-08-30 11:00AM EDT | 165.00 | 165.65 | 151.45 | 155.50 | 0.00 | - | 2 | 10 | 78.83% |
| MSFT231215C00170000 | 2023-09-20 10:22AM EDT | 170.00 | 159.24 | 146.45 | 150.60 | 0.00 | - | 4 | 8 | 76.16% |
| MSFT231215C00175000 | 2023-09-15 2:50PM EDT | 175.00 | 157.36 | 141.60 | 145.65 | 0.00 | - | - | 1 | 74.00% |
| MSFT231215C00180000 | 2023-08-31 2:50PM EDT | 180.00 | 150.17 | 136.60 | 140.75 | 0.00 | - | - | 1 | 71.41% |
| MSFT231215C00185000 | 2023-09-11 2:16PM EDT | 185.00 | 155.24 | 132.55 | 135.85 | 0.00 | - | - | 1 | 72.51% |
| MSFT231215C00190000 | 2023-09-11 2:16PM EDT | 190.00 | 150.23 | 126.85 | 130.95 | 0.00 | - | - | 1 | 67.29% |
| MSFT231215C00195000 | 2023-09-11 2:19PM EDT | 195.00 | 145.25 | 121.95 | 125.95 | 0.00 | - | 6 | 3 | 64.76% |
| MSFT231215C00200000 | 2023-09-15 2:52PM EDT | 200.00 | 132.00 | 117.80 | 120.90 | 0.00 | - | 7 | 15 | 64.58% |
| MSFT231215C00205000 | 2023-06-02 1:14PM EDT | 205.00 | 134.55 | 138.55 | 141.90 | 0.00 | - | 1 | 1 | 146.34% |
| MSFT231215C00210000 | 2023-09-15 2:58PM EDT | 210.00 | 123.07 | 108.00 | 111.30 | 0.00 | - | 2 | 12 | 60.62% |
| MSFT231215C00215000 | 2023-09-15 11:48AM EDT | 215.00 | 119.86 | 103.15 | 106.45 | 0.00 | - | 1 | 3 | 58.61% |
| MSFT231215C00220000 | 2023-08-11 12:13PM EDT | 220.00 | 104.83 | 115.40 | 118.90 | 0.00 | - | 35 | 62 | 110.92% |
| MSFT231215C00225000 | 2023-09-18 10:01AM EDT | 225.00 | 106.67 | 93.40 | 96.10 | 0.00 | - | 20 | 91 | 52.82% |
| MSFT231215C00230000 | 2023-08-23 12:22PM EDT | 230.00 | 102.33 | 88.55 | 91.90 | 0.00 | - | 4 | 9 | 52.31% |
| MSFT231215C00235000 | 2023-09-15 3:50PM EDT | 235.00 | 98.40 | 83.70 | 87.05 | 0.00 | - | 1 | 75 | 50.21% |
| MSFT231215C00240000 | 2023-09-21 9:55AM EDT | 240.00 | 80.99 | 78.90 | 81.85 | 0.00 | - | 10 | 29 | 52.99% |
| MSFT231215C00245000 | 2023-09-21 10:20AM EDT | 245.00 | 81.76 | 74.10 | 77.55 | 0.00 | - | 5 | 13 | 52.40% |
| MSFT231215C00250000 | 2023-09-14 10:41AM EDT | 250.00 | 92.20 | 69.40 | 72.80 | 0.00 | - | 4 | 230 | 50.24% |
| MSFT231215C00255000 | 2023-09-22 2:17PM EDT | 255.00 | 65.97 | 64.65 | 68.10 | -10.53 | -13.76% | 1 | 127 | 48.18% |
| MSFT231215C00260000 | 2023-09-22 12:41PM EDT | 260.00 | 64.21 | 60.00 | 63.45 | -10.38 | -13.92% | 5 | 162 | 46.21% |
| MSFT231215C00265000 | 2023-09-18 12:03PM EDT | 265.00 | 69.10 | 55.90 | 58.90 | 0.00 | - | 2 | 144 | 44.43% |
| MSFT231215C00270000 | 2023-09-21 10:15AM EDT | 270.00 | 53.53 | 52.00 | 53.55 | 0.00 | - | 1 | 125 | 40.58% |
| MSFT231215C00275000 | 2023-09-21 9:58AM EDT | 275.00 | 49.04 | 47.95 | 49.45 | 0.00 | - | 1 | 97 | 39.78% |
| MSFT231215C00280000 | 2023-09-22 2:20PM EDT | 280.00 | 44.10 | 43.65 | 44.60 | -13.43 | -23.34% | 6 | 128 | 37.09% |
| MSFT231215C00285000 | 2023-09-22 1:09PM EDT | 285.00 | 41.53 | 39.60 | 40.35 | -1.75 | -4.04% | 11 | 503 | 35.63% |
| MSFT231215C00290000 | 2023-09-22 11:10AM EDT | 290.00 | 38.30 | 35.55 | 36.75 | -0.42 | -1.08% | 31 | 261 | 35.30% |
| MSFT231215C00295000 | 2023-09-21 1:42PM EDT | 295.00 | 32.16 | 31.85 | 32.95 | -3.74 | -10.42% | 1 | 430 | 34.28% |
| MSFT231215C00300000 | 2023-09-22 3:00PM EDT | 300.00 | 28.47 | 28.10 | 28.95 | -3.68 | -11.45% | 55 | 602 | 32.66% |
| MSFT231215C00305000 | 2023-09-22 3:40PM EDT | 305.00 | 25.95 | 24.80 | 25.85 | -2.50 | -8.79% | 54 | 282 | 32.37% |
| MSFT231215C00310000 | 2023-09-22 3:55PM EDT | 310.00 | 21.70 | 21.60 | 22.50 | -3.20 | -12.85% | 308 | 511 | 31.34% |
| MSFT231215C00315000 | 2023-09-22 3:24PM EDT | 315.00 | 19.00 | 18.75 | 19.15 | -2.80 | -12.84% | 234 | 2,036 | 29.99% |
| MSFT231215C00320000 | 2023-09-22 3:57PM EDT | 320.00 | 16.15 | 16.15 | 16.35 | -1.74 | -9.73% | 537 | 2,256 | 29.23% |
| MSFT231215C00325000 | 2023-09-22 3:57PM EDT | 325.00 | 13.65 | 13.55 | 13.85 | -2.02 | -12.89% | 319 | 2,283 | 28.60% |
| MSFT231215C00330000 | 2023-09-22 3:54PM EDT | 330.00 | 11.45 | 11.35 | 11.60 | -1.64 | -12.53% | 927 | 3,390 | 28.00% |
| MSFT231215C00335000 | 2023-09-22 3:57PM EDT | 335.00 | 9.40 | 9.50 | 9.65 | -1.71 | -15.39% | 136 | 3,676 | 27.54% |
| MSFT231215C00340000 | 2023-09-22 3:52PM EDT | 340.00 | 7.60 | 7.80 | 7.95 | -1.50 | -16.48% | 329 | 4,978 | 27.12% |
| MSFT231215C00345000 | 2023-09-22 3:47PM EDT | 345.00 | 6.40 | 6.35 | 6.50 | -0.85 | -11.72% | 84 | 1,697 | 26.78% |
| MSFT231215C00350000 | 2023-09-22 3:54PM EDT | 350.00 | 5.00 | 5.05 | 5.25 | -1.21 | -19.48% | 121 | 3,097 | 26.44% |
| MSFT231215C00355000 | 2023-09-22 3:57PM EDT | 355.00 | 4.05 | 3.90 | 4.25 | -0.99 | -19.64% | 88 | 1,702 | 26.25% |
| MSFT231215C00360000 | 2023-09-22 3:39PM EDT | 360.00 | 3.50 | 3.30 | 3.40 | -0.57 | -14.00% | 116 | 5,191 | 26.06% |
| MSFT231215C00365000 | 2023-09-22 2:50PM EDT | 365.00 | 2.70 | 2.64 | 4.80 | -0.57 | -17.43% | 40 | 2,731 | 31.38% |
| MSFT231215C00370000 | 2023-09-22 3:57PM EDT | 370.00 | 2.11 | 2.11 | 2.60 | -0.59 | -21.85% | 370 | 6,999 | 27.25% |
| MSFT231215C00375000 | 2023-09-22 3:51PM EDT | 375.00 | 1.63 | 1.25 | 1.90 | -0.45 | -21.63% | 272 | 6,920 | 26.48% |
| MSFT231215C00380000 | 2023-09-22 3:08PM EDT | 380.00 | 1.42 | 1.35 | 2.01 | -0.24 | -14.46% | 8 | 5,122 | 28.38% |
| MSFT231215C00385000 | 2023-09-22 3:58PM EDT | 385.00 | 1.10 | 1.06 | 1.76 | -0.18 | -14.06% | 8 | 7,827 | 28.87% |
| MSFT231215C00390000 | 2023-09-22 2:19PM EDT | 390.00 | 0.88 | 0.87 | 0.93 | -0.23 | -20.72% | 34 | 803 | 26.29% |
| MSFT231215C00395000 | 2023-09-22 3:10PM EDT | 395.00 | 0.74 | 0.71 | 0.76 | -0.20 | -21.28% | 21 | 1,188 | 26.48% |
| MSFT231215C00400000 | 2023-09-22 3:51PM EDT | 400.00 | 0.58 | 0.58 | 0.63 | -0.14 | -19.44% | 152 | 2,480 | 26.73% |
| MSFT231215C00405000 | 2023-09-22 10:38AM EDT | 405.00 | 0.53 | 0.47 | 0.52 | -0.07 | -11.67% | 1 | 1,238 | 26.95% |
| MSFT231215C00410000 | 2023-09-21 3:34PM EDT | 410.00 | 0.49 | 0.39 | 0.93 | 0.00 | - | 64 | 5,426 | 31.13% |
| MSFT231215C00415000 | 2023-09-22 3:51PM EDT | 415.00 | 0.33 | 0.32 | 0.86 | -0.06 | -15.38% | 1 | 3,049 | 31.80% |
| MSFT231215C00420000 | 2023-09-22 2:22PM EDT | 420.00 | 0.27 | 0.26 | 0.31 | -0.06 | -18.18% | 10 | 662 | 27.86% |
| MSFT231215C00425000 | 2023-09-22 12:18PM EDT | 425.00 | 0.25 | 0.00 | 0.26 | -0.02 | -7.41% | 2 | 596 | 28.10% |
| MSFT231215C00430000 | 2023-09-20 9:30AM EDT | 430.00 | 0.27 | 0.00 | 0.22 | 0.00 | - | 8 | 355 | 28.39% |
| MSFT231215C00435000 | 2023-09-22 1:00PM EDT | 435.00 | 0.16 | 0.14 | 0.19 | -0.02 | -11.11% | 1 | 455 | 28.74% |
| MSFT231215C00440000 | 2023-09-21 10:39AM EDT | 440.00 | 0.17 | 0.12 | 0.27 | 0.00 | - | 20 | 1,072 | 31.06% |
| MSFT231215C00445000 | 2023-09-11 9:44AM EDT | 445.00 | 0.37 | 0.09 | 0.64 | 0.00 | - | 2 | 249 | 36.33% |
| MSFT231215C00450000 | 2023-09-22 11:53AM EDT | 450.00 | 0.10 | 0.10 | 0.62 | -0.02 | -16.67% | 6 | 274 | 37.11% |
| MSFT231215C00455000 | 2023-09-22 10:50AM EDT | 455.00 | 0.09 | 0.06 | 0.61 | -0.26 | -74.29% | 1 | 80 | 37.96% |
| MSFT231215C00460000 | 2023-09-21 2:33PM EDT | 460.00 | 0.07 | 0.05 | 0.58 | -0.01 | -12.50% | 8 | 370 | 38.57% |
| MSFT231215C00465000 | 2023-09-14 2:53PM EDT | 465.00 | 0.13 | 0.04 | 0.57 | 0.00 | - | 7 | 164 | 39.38% |
| MSFT231215C00470000 | 2023-09-21 12:23PM EDT | 470.00 | 0.06 | 0.03 | 0.56 | 0.00 | - | 5 | 778 | 40.17% |
| MSFT231215C00475000 | 2023-09-11 3:41PM EDT | 475.00 | 0.14 | 0.02 | 0.57 | 0.00 | - | 3 | 106 | 41.16% |
| MSFT231215C00480000 | 2023-09-21 11:49AM EDT | 480.00 | 0.04 | 0.01 | 0.56 | 0.00 | - | 30 | 1,014 | 41.92% |
| MSFT231215C00485000 | 2023-09-19 11:01AM EDT | 485.00 | 0.04 | 0.01 | 0.54 | 0.00 | - | 180 | 203 | 42.55% |
| MSFT231215C00490000 | 2023-09-22 3:49PM EDT | 490.00 | 0.02 | 0.00 | 0.55 | -0.01 | -33.33% | 1 | 320 | 43.51% |
| MSFT231215C00495000 | 2023-09-14 12:08PM EDT | 495.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 6 | 174 | 44.34% |
| MSFT231215C00500000 | 2023-09-21 9:30AM EDT | 500.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 25 | 287 | 33.20% |
| MSFT231215C00505000 | 2023-09-21 10:52AM EDT | 505.00 | 0.03 | 0.00 | 0.54 | 0.00 | - | 1 | 233 | 45.85% |
| MSFT231215C00510000 | 2023-09-22 1:12PM EDT | 510.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 190 | 35.94% |
| MSFT231215C00515000 | 2023-09-13 12:31PM EDT | 515.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 1,220 | 609 | 47.29% |
| MSFT231215C00520000 | 2023-08-15 10:35AM EDT | 520.00 | 0.16 | 0.02 | 0.04 | 0.00 | - | 2 | 5 | 35.74% |
| MSFT231215C00525000 | 2023-09-05 12:04PM EDT | 525.00 | 0.08 | 0.00 | 0.51 | 0.00 | - | 15 | 201 | 48.56% |
| MSFT231215C00530000 | 2023-08-24 9:46AM EDT | 530.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | 1 | 40 | 49.59% |
| MSFT231215C00535000 | 2023-09-11 9:33AM EDT | 535.00 | 0.04 | 0.00 | 0.51 | 0.00 | - | 4 | 19 | 50.05% |
| MSFT231215C00540000 | 2023-09-13 3:28PM EDT | 540.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 48 | 2,582 | 40.23% |
Opções de vendapara15 de dezembro de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT231215P00160000 | 2023-09-11 10:48AM EDT | 160.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 220 | 618 | 52.73% |
| MSFT231215P00165000 | 2023-08-31 12:00PM EDT | 165.00 | 0.06 | 0.03 | 0.11 | 0.00 | - | 1 | 132 | 51.37% |
| MSFT231215P00170000 | 2023-08-29 10:49AM EDT | 170.00 | 0.07 | 0.04 | 0.58 | 0.00 | - | 5 | 44 | 58.84% |
| MSFT231215P00175000 | 2023-09-19 10:55AM EDT | 175.00 | 0.04 | 0.05 | 0.59 | 0.00 | - | 10 | 41 | 56.59% |
| MSFT231215P00180000 | 2023-09-19 10:13AM EDT | 180.00 | 0.05 | 0.07 | 0.11 | 0.00 | - | 10 | 605 | 47.27% |
| MSFT231215P00185000 | 2023-09-15 11:36AM EDT | 185.00 | 0.06 | 0.08 | 0.13 | 0.00 | - | 50 | 613 | 46.09% |
| MSFT231215P00190000 | 2023-09-22 10:53AM EDT | 190.00 | 0.12 | 0.10 | 0.15 | +0.01 | +9.09% | 13 | 1,334 | 44.78% |
| MSFT231215P00195000 | 2023-09-21 10:25AM EDT | 195.00 | 0.13 | 0.13 | 0.75 | 0.00 | - | 3 | 143 | 53.96% |
| MSFT231215P00200000 | 2023-09-22 10:52AM EDT | 200.00 | 0.16 | 0.16 | 0.20 | 0.00 | - | 26 | 736 | 42.19% |
| MSFT231215P00205000 | 2023-09-22 1:23PM EDT | 205.00 | 0.20 | 0.20 | 0.24 | 0.00 | - | 2 | 713 | 41.16% |
| MSFT231215P00210000 | 2023-09-18 2:03PM EDT | 210.00 | 0.14 | 0.24 | 0.75 | 0.00 | - | 5 | 189 | 46.75% |
| MSFT231215P00215000 | 2023-09-21 2:53PM EDT | 215.00 | 0.26 | 0.30 | 0.34 | 0.00 | - | 150 | 344 | 39.06% |
| MSFT231215P00220000 | 2023-09-21 10:19AM EDT | 220.00 | 0.36 | 0.37 | 0.91 | +0.04 | +12.50% | 50 | 745 | 43.73% |
| MSFT231215P00225000 | 2023-09-22 3:31PM EDT | 225.00 | 0.45 | 0.45 | 0.80 | +0.06 | +15.38% | 20 | 293 | 40.44% |
| MSFT231215P00230000 | 2023-09-22 1:23PM EDT | 230.00 | 0.51 | 0.56 | 0.88 | -0.01 | -1.92% | 2 | 495 | 38.94% |
| MSFT231215P00235000 | 2023-09-21 10:43AM EDT | 235.00 | 0.50 | 0.68 | 0.73 | 0.00 | - | 76 | 483 | 35.45% |
| MSFT231215P00240000 | 2023-09-22 1:21PM EDT | 240.00 | 0.77 | 0.84 | 0.89 | +0.12 | +18.46% | 2 | 963 | 34.64% |
| MSFT231215P00245000 | 2023-09-22 3:50PM EDT | 245.00 | 1.06 | 1.03 | 1.26 | +0.26 | +32.50% | 20 | 225 | 34.99% |
| MSFT231215P00250000 | 2023-09-22 3:57PM EDT | 250.00 | 1.29 | 1.26 | 1.73 | +0.10 | +8.40% | 20 | 902 | 35.28% |
| MSFT231215P00255000 | 2023-09-22 12:13PM EDT | 255.00 | 1.55 | 1.55 | 1.70 | +0.19 | +13.97% | 12 | 363 | 32.81% |
| MSFT231215P00260000 | 2023-09-22 11:10AM EDT | 260.00 | 1.63 | 1.90 | 1.97 | -0.02 | -1.21% | 77 | 1,610 | 31.71% |
| MSFT231215P00265000 | 2023-09-22 3:47PM EDT | 265.00 | 2.26 | 2.30 | 3.60 | +0.42 | +22.83% | 91 | 611 | 35.15% |
| MSFT231215P00270000 | 2023-09-22 3:59PM EDT | 270.00 | 2.86 | 2.81 | 4.00 | +0.41 | +16.73% | 928 | 1,353 | 33.74% |
| MSFT231215P00275000 | 2023-09-22 3:44PM EDT | 275.00 | 3.25 | 3.40 | 4.00 | +0.15 | +4.84% | 16 | 2,410 | 31.09% |
| MSFT231215P00280000 | 2023-09-22 3:58PM EDT | 280.00 | 4.20 | 4.10 | 5.00 | +0.60 | +16.67% | 54 | 1,733 | 31.01% |
| MSFT231215P00285000 | 2023-09-22 3:51PM EDT | 285.00 | 5.10 | 4.95 | 6.45 | +0.55 | +12.09% | 54 | 1,657 | 31.54% |
| MSFT231215P00290000 | 2023-09-22 3:56PM EDT | 290.00 | 6.05 | 5.95 | 6.15 | +0.65 | +12.04% | 113 | 2,016 | 27.93% |
| MSFT231215P00295000 | 2023-09-22 3:51PM EDT | 295.00 | 7.27 | 7.15 | 7.35 | +0.93 | +14.67% | 118 | 8,680 | 27.36% |
| MSFT231215P00300000 | 2023-09-22 3:59PM EDT | 300.00 | 8.61 | 8.50 | 8.65 | +0.71 | +8.99% | 469 | 12,852 | 26.64% |
| MSFT231215P00305000 | 2023-09-22 3:50PM EDT | 305.00 | 10.10 | 10.05 | 10.30 | +1.10 | +12.22% | 139 | 1,619 | 26.19% |
| MSFT231215P00310000 | 2023-09-22 3:39PM EDT | 310.00 | 12.00 | 11.80 | 12.10 | +1.30 | +12.15% | 105 | 3,503 | 25.61% |
| MSFT231215P00315000 | 2023-09-22 3:14PM EDT | 315.00 | 13.05 | 13.80 | 14.00 | +0.80 | +6.53% | 239 | 2,388 | 24.80% |
| MSFT231215P00320000 | 2023-09-22 3:59PM EDT | 320.00 | 16.35 | 16.10 | 16.40 | +2.00 | +13.94% | 120 | 4,573 | 24.39% |
| MSFT231215P00325000 | 2023-09-22 3:54PM EDT | 325.00 | 19.05 | 18.65 | 18.95 | +2.35 | +14.07% | 39 | 1,953 | 23.80% |
| MSFT231215P00330000 | 2023-09-22 2:20PM EDT | 330.00 | 21.30 | 21.35 | 21.85 | +1.85 | +9.51% | 26 | 3,610 | 23.34% |
| MSFT231215P00335000 | 2023-09-22 3:50PM EDT | 335.00 | 24.77 | 24.10 | 24.95 | +3.82 | +18.23% | 29 | 1,891 | 22.75% |
| MSFT231215P00340000 | 2023-09-22 3:02PM EDT | 340.00 | 27.08 | 27.45 | 28.35 | +1.47 | +5.74% | 10 | 1,480 | 22.21% |
| MSFT231215P00345000 | 2023-09-21 11:52AM EDT | 345.00 | 27.85 | 31.35 | 33.10 | 0.00 | - | 12 | 1,526 | 23.99% |
| MSFT231215P00350000 | 2023-09-21 1:15PM EDT | 350.00 | 33.65 | 33.90 | 36.45 | +2.98 | +9.72% | 2 | 1,714 | 22.43% |
| MSFT231215P00355000 | 2023-09-21 10:03AM EDT | 355.00 | 39.01 | 38.85 | 40.20 | 0.00 | - | 4 | 415 | 21.02% |
| MSFT231215P00360000 | 2023-09-22 11:44AM EDT | 360.00 | 41.95 | 42.85 | 45.10 | +1.80 | +4.48% | 2 | 457 | 22.44% |
| MSFT231215P00365000 | 2023-09-19 10:19AM EDT | 365.00 | 46.47 | 46.60 | 50.05 | +6.61 | +16.58% | 3 | 204 | 23.93% |
| MSFT231215P00370000 | 2023-09-22 10:31AM EDT | 370.00 | 50.94 | 51.25 | 54.70 | +6.67 | +15.07% | 3 | 671 | 24.30% |
| MSFT231215P00375000 | 2023-09-21 10:16AM EDT | 375.00 | 57.30 | 56.60 | 59.45 | 0.00 | - | 1 | 20 | 24.82% |
| MSFT231215P00380000 | 2023-09-21 10:09AM EDT | 380.00 | 60.75 | 61.15 | 64.95 | 0.00 | - | 1 | 134 | 28.23% |
| MSFT231215P00385000 | 2023-09-13 3:31PM EDT | 385.00 | 49.50 | 66.15 | 69.35 | 0.00 | - | 11 | 3 | 27.20% |
| MSFT231215P00390000 | 2023-09-20 3:00PM EDT | 390.00 | 64.00 | 71.10 | 74.35 | 0.00 | - | 63 | 0 | 28.55% |
| MSFT231215P00395000 | 2023-08-16 2:39PM EDT | 395.00 | 72.10 | 63.55 | 65.35 | 0.00 | - | 90 | 0 | 0.00% |
| MSFT231215P00400000 | 2023-09-08 9:44AM EDT | 400.00 | 67.62 | 81.40 | 84.35 | 0.00 | - | 2 | 0 | 31.15% |
| MSFT231215P00405000 | 2023-09-22 9:43AM EDT | 405.00 | 86.53 | 86.40 | 89.35 | +10.33 | +13.56% | 1 | 1 | 32.41% |
| MSFT231215P00410000 | 2023-09-07 2:48PM EDT | 410.00 | 79.55 | 91.15 | 94.35 | 0.00 | - | 114 | 0 | 33.64% |
| MSFT231215P00415000 | 2023-09-06 2:05PM EDT | 415.00 | 83.64 | 96.15 | 99.35 | 0.00 | - | 50 | 0 | 34.85% |
| MSFT231215P00420000 | 2023-08-21 3:54PM EDT | 420.00 | 97.34 | 97.20 | 100.05 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231215P00425000 | 2023-09-11 12:26PM EDT | 425.00 | 88.38 | 105.90 | 109.35 | 0.00 | - | 2 | 0 | 37.18% |
| MSFT231215P00430000 | 2023-09-21 3:50PM EDT | 430.00 | 109.15 | 110.95 | 114.35 | 0.00 | - | 1 | 0 | 38.32% |
| MSFT231215P00440000 | 2023-08-15 12:16PM EDT | 440.00 | 116.72 | 99.60 | 102.70 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231215P00445000 | 2023-07-24 2:45PM EDT | 445.00 | 100.75 | 116.40 | 119.15 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231215P00450000 | 2023-07-26 3:15PM EDT | 450.00 | 116.35 | 125.05 | 128.80 | 0.00 | - | 88 | 0 | 0.00% |
| MSFT231215P00455000 | 2023-09-20 12:38PM EDT | 455.00 | 128.34 | 136.80 | 139.35 | 0.00 | - | 8 | 0 | 43.71% |
| MSFT231215P00460000 | 2023-07-19 12:42PM EDT | 460.00 | 104.40 | 141.50 | 146.00 | 0.00 | - | 4 | 0 | 52.81% |
| MSFT231215P00465000 | 2023-07-18 1:02PM EDT | 465.00 | 101.92 | 144.60 | 146.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT231215P00470000 | 2023-09-12 10:40AM EDT | 470.00 | 135.35 | 151.00 | 154.35 | 0.00 | - | 2 | 0 | 46.73% |
| MSFT231215P00475000 | 2023-09-14 10:39AM EDT | 475.00 | 136.81 | 156.00 | 159.35 | 0.00 | - | 2 | 0 | 47.71% |
| MSFT231215P00480000 | 2023-09-20 12:40PM EDT | 480.00 | 152.94 | 161.00 | 164.35 | 0.00 | - | 29 | - | 48.67% |
| MSFT231215P00485000 | 2023-08-25 11:46AM EDT | 485.00 | 163.99 | 166.00 | 169.35 | 0.00 | - | 2 | 0 | 49.61% |
| MSFT231215P00490000 | 2023-08-16 2:44PM EDT | 490.00 | 169.15 | 158.90 | 160.60 | 0.00 | - | 210 | 0 | 0.00% |
| MSFT231215P00495000 | 2023-09-12 2:25PM EDT | 495.00 | 162.26 | 175.90 | 179.35 | 0.00 | - | 2 | 0 | 51.47% |
| MSFT231215P00500000 | 2023-09-20 12:30PM EDT | 500.00 | 173.29 | 180.90 | 184.35 | 0.00 | - | 6 | 0 | 52.37% |
| MSFT231215P00505000 | 2023-08-21 11:54AM EDT | 505.00 | 186.58 | 177.75 | 178.90 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT231215P00510000 | 2023-09-13 11:17AM EDT | 510.00 | 174.65 | 190.90 | 194.35 | 0.00 | - | 2 | 0 | 54.15% |
| MSFT231215P00515000 | 2023-09-01 11:10AM EDT | 515.00 | 186.70 | 196.60 | 199.35 | 0.00 | - | 2 | 0 | 55.02% |
| MSFT231215P00520000 | 2023-09-06 1:27PM EDT | 520.00 | 188.89 | 200.95 | 204.35 | 0.00 | - | 4 | 0 | 55.87% |
| MSFT231215P00525000 | 2023-08-31 3:57PM EDT | 525.00 | 196.96 | 205.95 | 209.35 | 0.00 | - | 4 | 0 | 56.71% |
| MSFT231215P00530000 | 2023-09-20 3:49PM EDT | 530.00 | 207.97 | 211.00 | 214.35 | 0.00 | - | 1 | 0 | 57.56% |
| MSFT231215P00535000 | 2023-09-22 3:40PM EDT | 535.00 | 216.21 | 216.15 | 219.35 | +2.36 | +1.10% | 1 | 1 | 58.37% |
| MSFT231215P00540000 | 2023-09-22 3:40PM EDT | 540.00 | 221.23 | 220.95 | 224.35 | +21.34 | +10.68% | 1 | 0 | 59.19% |
© 2023 Yahoo. Todos os direitos reservados.
