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 dezembro de 2023
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 174.96 | 0.00 | - | 4 | 6 | 160.00 | 0.05 | 0.00 | - | 10 | 619 |
| 165.65 | 0.00 | - | 2 | 10 | 165.00 | 0.06 | 0.00 | - | 1 | 132 |
| 159.24 | 0.00 | - | 4 | 8 | 170.00 | 0.07 | 0.00 | - | 1 | 45 |
| 157.36 | 0.00 | - | - | 1 | 175.00 | 0.08 | 0.00 | - | 2 | 43 |
| 132.14 | 0.00 | - | 3 | 4 | 180.00 | 0.12 | 0.00 | - | 21 | 619 |
| 155.24 | 0.00 | - | - | 1 | 185.00 | 0.14 | 0.00 | - | 181 | 510 |
| 122.32 | 0.00 | - | 3 | 4 | 190.00 | 0.18 | 0.00 | - | 520 | 805 |
| 145.25 | 0.00 | - | 6 | 3 | 195.00 | 0.15 | 0.00 | - | 10 | 142 |
| 114.32 | 0.00 | - | 902 | 237 | 200.00 | 0.16 | -0.07 | -30.43% | 29 | 760 |
| 134.55 | 0.00 | - | 1 | 1 | 205.00 | 0.21 | 0.00 | - | 2 | 583 |
| 102.69 | 0.00 | - | 1 | 13 | 210.00 | 0.34 | 0.00 | - | 4 | 284 |
| 119.86 | 0.00 | - | 1 | 3 | 215.00 | 0.28 | -0.10 | -26.32% | 1 | 344 |
| 104.83 | 0.00 | - | 35 | 62 | 220.00 | 0.39 | 0.00 | - | 502 | 903 |
| 106.67 | 0.00 | - | 20 | 91 | 225.00 | 0.41 | -0.06 | -12.77% | 1 | 362 |
| 102.33 | 0.00 | - | 4 | 9 | 230.00 | 0.44 | -0.21 | -32.31% | 3 | 454 |
| 98.40 | 0.00 | - | 1 | 75 | 235.00 | 0.59 | -0.23 | -28.05% | 6 | 487 |
| 80.99 | 0.00 | - | 10 | 29 | 240.00 | 0.69 | -0.47 | -40.52% | 46 | 963 |
| 71.65 | 0.00 | - | 1 | 12 | 245.00 | 1.31 | 0.00 | - | 2 | 234 |
| 64.00 | 0.00 | - | 3 | 227 | 250.00 | 1.10 | -0.27 | -19.71% | 17 | 838 |
| 65.97 | 0.00 | - | 1 | 127 | 255.00 | 1.41 | -0.23 | -14.02% | 13 | 382 |
| 64.21 | 0.00 | - | 5 | 167 | 260.00 | 1.76 | -0.17 | -8.81% | 18 | 1,693 |
| 69.10 | 0.00 | - | 2 | 144 | 265.00 | 2.12 | -0.28 | -11.67% | 16 | 822 |
| 52.53 | +0.28 | +0.54% | 12 | 125 | 270.00 | 2.47 | -0.48 | -16.27% | 91 | 1,460 |
| 49.35 | +5.65 | +12.93% | 11 | 102 | 275.00 | 3.15 | -0.50 | -13.70% | 57 | 2,463 |
| 42.49 | +3.74 | +9.65% | 1 | 128 | 280.00 | 3.85 | -0.45 | -10.47% | 69 | 2,247 |
| 38.55 | +1.70 | +4.61% | 4 | 509 | 285.00 | 4.65 | -0.66 | -12.43% | 134 | 1,780 |
| 35.80 | +4.80 | +15.48% | 20 | 304 | 290.00 | 5.51 | -0.78 | -12.40% | 112 | 2,195 |
| 30.75 | +2.09 | +7.29% | 1 | 451 | 295.00 | 6.60 | -0.80 | -10.81% | 76 | 9,047 |
| 26.60 | +0.75 | +2.90% | 54 | 1,025 | 300.00 | 7.95 | -1.15 | -12.64% | 111 | 13,021 |
| 23.50 | +0.90 | +3.98% | 103 | 602 | 305.00 | 9.70 | -1.00 | -9.35% | 375 | 1,953 |
| 20.08 | +1.39 | +7.44% | 174 | 1,250 | 310.00 | 11.65 | -0.88 | -7.02% | 180 | 3,651 |
| 18.10 | +1.85 | +11.38% | 334 | 2,760 | 315.00 | 13.40 | -1.20 | -8.22% | 365 | 3,021 |
| 14.49 | +1.17 | +8.78% | 763 | 2,869 | 320.00 | 15.42 | -1.83 | -10.61% | 235 | 4,604 |
| 12.15 | +0.70 | +6.11% | 342 | 3,881 | 325.00 | 18.75 | -1.38 | -6.86% | 362 | 2,385 |
| 10.05 | +0.75 | +8.06% | 262 | 3,354 | 330.00 | 21.05 | -1.35 | -6.03% | 55 | 3,627 |
| 8.15 | +0.64 | +8.52% | 289 | 3,687 | 335.00 | 23.27 | -3.34 | -12.55% | 19 | 1,929 |
| 6.47 | +0.47 | +7.83% | 446 | 5,061 | 340.00 | 25.69 | -3.98 | -13.41% | 2 | 1,456 |
| 5.20 | +0.35 | +7.22% | 74 | 1,699 | 345.00 | 31.50 | -5.20 | -14.17% | 64 | 1,537 |
| 4.07 | +0.36 | +9.70% | 358 | 10,632 | 350.00 | 35.85 | -1.87 | -4.96% | 5 | 1,732 |
| 3.15 | +0.08 | +2.61% | 148 | 7,991 | 355.00 | 43.95 | 0.00 | - | 2 | 416 |
| 2.48 | +0.12 | +5.08% | 55 | 5,591 | 360.00 | 48.30 | 0.00 | - | 6 | 462 |
| 1.98 | +0.17 | +9.39% | 133 | 2,822 | 365.00 | 47.53 | -4.67 | -8.95% | 6 | 163 |
| 1.52 | +0.05 | +3.40% | 50 | 7,086 | 370.00 | 51.90 | -2.45 | -4.51% | 2 | 663 |
| 1.22 | +0.07 | +6.09% | 265 | 6,562 | 375.00 | 56.89 | -4.96 | -8.02% | 2 | 8 |
| 1.01 | +0.09 | +9.78% | 183 | 5,172 | 380.00 | 67.10 | 0.00 | - | 57 | 0 |
| 0.73 | 0.00 | - | 57 | 5,769 | 385.00 | 49.50 | 0.00 | - | 11 | 0 |
| 0.60 | -0.02 | -3.23% | 82 | 851 | 390.00 | 64.00 | 0.00 | - | 63 | 0 |
| 0.48 | -0.05 | -9.43% | 79 | 1,182 | 395.00 | 72.10 | 0.00 | - | 90 | 0 |
| 0.38 | -0.01 | -2.56% | 120 | 2,111 | 400.00 | 67.62 | 0.00 | - | 2 | 0 |
| 0.31 | -0.05 | -13.89% | 1 | 1,242 | 405.00 | 86.53 | 0.00 | - | 1 | 0 |
| 0.25 | -0.02 | -7.41% | 5 | 5,457 | 410.00 | 79.55 | 0.00 | - | 114 | 0 |
| 0.22 | -0.01 | -4.35% | 1 | 3,024 | 415.00 | 83.64 | 0.00 | - | 50 | 0 |
| 0.19 | -0.01 | -5.00% | 3 | 761 | 420.00 | 97.34 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 173 | 734 | 425.00 | 88.38 | 0.00 | - | 2 | 0 |
| 0.14 | 0.00 | - | 67 | 335 | 430.00 | 109.15 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 1 | 452 | 435.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 1,140 | 440.00 | 116.72 | 0.00 | - | 2 | 0 |
| 0.37 | 0.00 | - | 2 | 249 | 445.00 | 100.75 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 133 | 412 | 450.00 | 116.35 | 0.00 | - | 88 | 0 |
| 0.09 | 0.00 | - | 1 | 79 | 455.00 | 128.34 | 0.00 | - | 8 | 0 |
| 0.05 | +0.01 | +25.00% | 1 | 379 | 460.00 | 104.40 | 0.00 | - | 4 | 0 |
| 0.13 | 0.00 | - | 7 | 164 | 465.00 | 101.92 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 2 | 777 | 470.00 | 135.35 | 0.00 | - | 2 | 0 |
| 0.14 | 0.00 | - | 3 | 106 | 475.00 | 136.81 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 14 | 1,026 | 480.00 | 163.32 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 180 | 203 | 485.00 | 163.99 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 2 | 321 | 490.00 | 172.37 | +3.22 | +1.90% | 6 | 0 |
| 0.02 | 0.00 | - | 35 | 209 | 495.00 | 162.26 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 287 | 500.00 | 182.27 | -3.30 | -1.78% | 4 | 0 |
| 0.03 | 0.00 | - | 1 | 233 | 505.00 | 186.58 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 2 | 191 | 510.00 | 174.65 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 1,220 | 609 | 515.00 | 186.70 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 7 | 18 | 520.00 | 204.38 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 168 | 369 | 525.00 | 196.96 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 41 | 530.00 | 207.97 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 20 | 535.00 | 222.10 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 14 | 2,571 | 540.00 | 221.23 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. Todos os direitos reservados.
