Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240119C00130000 | 2022-05-24 10:58AM EDT | 130.00 | 131.70 | 134.00 | 139.00 | -8.20 | -5.86% | 8 | 66 | 52.16% |
| MSFT240119C00140000 | 2022-05-24 9:58AM EDT | 140.00 | 124.89 | 125.50 | 130.50 | -7.41 | -5.60% | 2 | 90 | 50.30% |
| MSFT240119C00145000 | 2022-05-20 3:57PM EDT | 145.00 | 116.90 | 121.50 | 126.00 | 0.00 | - | 3 | 257 | 48.91% |
| MSFT240119C00150000 | 2022-05-24 12:00PM EDT | 150.00 | 117.00 | 117.00 | 122.00 | +3.87 | +3.42% | 5 | 566 | 48.30% |
| MSFT240119C00155000 | 2022-05-16 10:02AM EDT | 155.00 | 111.80 | 113.00 | 118.00 | 0.00 | - | 6 | 17 | 47.63% |
| MSFT240119C00160000 | 2022-05-20 12:51PM EDT | 160.00 | 101.65 | 109.00 | 114.00 | 0.00 | - | 1 | 1,153 | 46.90% |
| MSFT240119C00165000 | 2022-05-03 2:43PM EDT | 165.00 | 126.90 | 105.00 | 109.45 | 0.00 | - | 3 | 854 | 45.40% |
| MSFT240119C00170000 | 2022-05-20 3:50PM EDT | 170.00 | 96.40 | 101.00 | 105.50 | 0.00 | - | 2 | 1,378 | 44.69% |
| MSFT240119C00175000 | 2022-05-20 3:42PM EDT | 175.00 | 92.11 | 97.00 | 101.50 | 0.00 | - | 1 | 117 | 43.86% |
| MSFT240119C00180000 | 2022-05-13 11:01AM EDT | 180.00 | 96.75 | 93.50 | 98.00 | 0.00 | - | 10 | 78 | 43.59% |
| MSFT240119C00185000 | 2022-05-06 2:17PM EDT | 185.00 | 101.50 | 89.50 | 94.00 | 0.00 | - | 2 | 27 | 42.67% |
| MSFT240119C00190000 | 2022-05-19 9:58AM EDT | 190.00 | 83.98 | 86.00 | 90.50 | 0.00 | - | 1 | 82 | 42.27% |
| MSFT240119C00195000 | 2022-05-20 2:41PM EDT | 195.00 | 75.40 | 82.00 | 87.00 | 0.00 | - | 1 | 45 | 41.80% |
| MSFT240119C00200000 | 2022-05-24 12:14PM EDT | 200.00 | 80.00 | 78.60 | 82.70 | -1.70 | -2.08% | 10 | 1,252 | 40.48% |
| MSFT240119C00205000 | 2022-05-23 10:00AM EDT | 205.00 | 75.00 | 75.20 | 80.00 | 0.00 | - | 1 | 157 | 40.70% |
| MSFT240119C00210000 | 2022-05-24 10:25AM EDT | 210.00 | 68.00 | 72.00 | 75.90 | +1.75 | +2.64% | 2 | 380 | 39.50% |
| MSFT240119C00215000 | 2022-05-20 3:16PM EDT | 215.00 | 61.65 | 68.55 | 72.30 | 0.00 | - | 2 | 104 | 38.75% |
| MSFT240119C00220000 | 2022-05-23 1:46PM EDT | 220.00 | 66.26 | 65.05 | 69.20 | -1.17 | -1.74% | 1 | 323 | 38.41% |
| MSFT240119C00225000 | 2022-05-23 12:40PM EDT | 225.00 | 65.20 | 62.00 | 66.50 | 0.00 | - | 51 | 188 | 38.35% |
| MSFT240119C00230000 | 2022-05-24 10:59AM EDT | 230.00 | 58.25 | 59.00 | 63.30 | -2.98 | -4.87% | 2 | 305 | 37.79% |
| MSFT240119C00235000 | 2022-05-20 11:45AM EDT | 235.00 | 53.46 | 57.00 | 60.50 | 0.00 | - | 1 | 63 | 37.51% |
| MSFT240119C00240000 | 2022-05-24 11:28AM EDT | 240.00 | 52.67 | 54.20 | 58.00 | -0.83 | -1.55% | 13 | 502 | 37.42% |
| MSFT240119C00245000 | 2022-05-23 1:11PM EDT | 245.00 | 52.08 | 51.50 | 54.50 | 0.00 | - | 205 | 148 | 36.46% |
| MSFT240119C00250000 | 2022-05-24 2:43PM EDT | 250.00 | 49.10 | 48.85 | 52.00 | -0.40 | -0.81% | 16 | 1,609 | 36.25% |
| MSFT240119C00255000 | 2022-05-24 2:55PM EDT | 255.00 | 45.85 | 46.10 | 49.50 | -0.35 | -0.76% | 7 | 188 | 35.99% |
| MSFT240119C00260000 | 2022-05-24 11:05AM EDT | 260.00 | 41.85 | 43.75 | 46.80 | -2.55 | -5.74% | 216 | 654 | 35.51% |
| MSFT240119C00265000 | 2022-05-23 1:55PM EDT | 265.00 | 42.00 | 41.20 | 44.50 | 0.00 | - | 3 | 432 | 35.28% |
| MSFT240119C00270000 | 2022-05-24 2:31PM EDT | 270.00 | 39.54 | 38.00 | 42.00 | +0.04 | +0.10% | 4 | 1,155 | 34.84% |
| MSFT240119C00275000 | 2022-05-24 3:34PM EDT | 275.00 | 37.85 | 36.00 | 39.40 | -0.15 | -0.39% | 12 | 707 | 34.28% |
| MSFT240119C00280000 | 2022-05-24 11:34AM EDT | 280.00 | 33.42 | 33.50 | 37.45 | -1.58 | -4.51% | 221 | 2,872 | 34.15% |
| MSFT240119C00285000 | 2022-05-24 11:25AM EDT | 285.00 | 31.75 | 32.55 | 36.00 | -1.25 | -3.79% | 8 | 708 | 34.34% |
| MSFT240119C00290000 | 2022-05-24 12:36PM EDT | 290.00 | 30.50 | 30.25 | 33.50 | -0.86 | -2.74% | 13 | 2,026 | 33.68% |
| MSFT240119C00295000 | 2022-05-24 12:36PM EDT | 295.00 | 28.65 | 29.35 | 31.85 | -0.35 | -1.21% | 12 | 953 | 33.61% |
| MSFT240119C00300000 | 2022-05-24 3:35PM EDT | 300.00 | 27.78 | 27.45 | 30.00 | -0.17 | -0.61% | 38 | 5,772 | 33.34% |
| MSFT240119C00305000 | 2022-05-23 3:59PM EDT | 305.00 | 26.25 | 25.70 | 28.65 | 0.00 | - | 25 | 1,112 | 33.39% |
| MSFT240119C00310000 | 2022-05-24 3:36PM EDT | 310.00 | 24.75 | 23.00 | 26.50 | +0.80 | +3.34% | 1 | 3,170 | 32.79% |
| MSFT240119C00315000 | 2022-05-24 3:35PM EDT | 315.00 | 22.83 | 22.50 | 25.00 | -0.17 | -0.74% | 2 | 1,612 | 32.63% |
| MSFT240119C00320000 | 2022-05-24 12:15PM EDT | 320.00 | 20.91 | 21.15 | 22.50 | -0.59 | -2.74% | 207 | 2,653 | 31.63% |
| MSFT240119C00325000 | 2022-05-24 10:58AM EDT | 325.00 | 19.51 | 19.55 | 23.00 | -0.29 | -1.46% | 2 | 1,461 | 32.94% |
| MSFT240119C00330000 | 2022-05-23 2:46PM EDT | 330.00 | 17.60 | 18.40 | 20.20 | -1.20 | -6.38% | 2 | 2,582 | 31.59% |
| MSFT240119C00335000 | 2022-05-23 2:30PM EDT | 335.00 | 17.35 | 17.20 | 19.75 | 0.00 | - | 12 | 3,021 | 32.07% |
| MSFT240119C00340000 | 2022-05-24 3:16PM EDT | 340.00 | 16.33 | 15.30 | 18.50 | +0.33 | +2.06% | 70 | 2,067 | 31.87% |
| MSFT240119C00345000 | 2022-05-20 12:36PM EDT | 345.00 | 13.26 | 14.40 | 17.50 | 0.00 | - | 8 | 654 | 31.82% |
| MSFT240119C00350000 | 2022-05-24 2:58PM EDT | 350.00 | 13.75 | 13.95 | 15.80 | -0.40 | -2.83% | 10 | 8,796 | 31.13% |
| MSFT240119C00355000 | 2022-05-24 12:57PM EDT | 355.00 | 13.30 | 13.00 | 15.40 | +0.35 | +2.70% | 1 | 1,288 | 31.52% |
| MSFT240119C00360000 | 2022-05-24 12:07PM EDT | 360.00 | 11.77 | 12.10 | 13.55 | -0.10 | -0.84% | 4 | 794 | 30.57% |
| MSFT240119C00365000 | 2022-05-20 2:18PM EDT | 365.00 | 9.40 | 11.20 | 12.65 | 0.00 | - | 1 | 541 | 30.42% |
| MSFT240119C00370000 | 2022-05-23 12:07PM EDT | 370.00 | 10.95 | 10.40 | 13.00 | 0.00 | - | 21 | 1,462 | 31.42% |
| MSFT240119C00375000 | 2022-05-24 1:36PM EDT | 375.00 | 9.40 | 9.65 | 12.30 | -1.07 | -10.22% | 8 | 1,288 | 31.40% |
| MSFT240119C00380000 | 2022-05-24 3:16PM EDT | 380.00 | 9.33 | 6.50 | 11.50 | -0.17 | -1.79% | 4 | 1,898 | 31.25% |
| MSFT240119C00385000 | 2022-05-19 10:27AM EDT | 385.00 | 8.17 | 6.00 | 10.90 | 0.00 | - | 11 | 462 | 31.26% |
| MSFT240119C00390000 | 2022-05-24 10:12AM EDT | 390.00 | 7.75 | 7.75 | 10.15 | +0.05 | +0.65% | 1 | 1,027 | 31.08% |
| MSFT240119C00395000 | 2022-05-20 11:38AM EDT | 395.00 | 7.45 | 7.25 | 9.00 | +0.90 | +13.74% | 39 | 525 | 30.43% |
| MSFT240119C00400000 | 2022-05-24 3:51PM EDT | 400.00 | 7.00 | 6.40 | 7.10 | +0.40 | +6.06% | 354 | 9,030 | 28.78% |
| MSFT240119C00405000 | 2022-05-24 3:35PM EDT | 405.00 | 6.45 | 6.10 | 6.90 | +1.07 | +19.89% | 12 | 278 | 29.07% |
| MSFT240119C00410000 | 2022-05-20 3:04PM EDT | 410.00 | 4.98 | 4.95 | 8.20 | 0.00 | - | 70 | 537 | 31.15% |
| MSFT240119C00415000 | 2022-05-20 3:16PM EDT | 415.00 | 4.36 | 3.00 | 7.75 | 0.00 | - | 2 | 118 | 31.14% |
| MSFT240119C00420000 | 2022-05-20 1:10PM EDT | 420.00 | 4.37 | 4.10 | 7.50 | 0.00 | - | 1 | 585 | 31.34% |
| MSFT240119C00425000 | 2022-05-19 12:31PM EDT | 425.00 | 4.23 | 2.69 | 7.00 | 0.00 | - | 3 | 139 | 31.21% |
| MSFT240119C00430000 | 2022-05-23 2:06PM EDT | 430.00 | 4.95 | 3.35 | 6.80 | +0.70 | +16.47% | 2 | 172 | 31.44% |
| MSFT240119C00435000 | 2022-05-12 10:00AM EDT | 435.00 | 4.92 | 3.05 | 6.50 | 0.00 | - | 1 | 467 | 31.52% |
| MSFT240119C00440000 | 2022-05-24 10:28AM EDT | 440.00 | 3.72 | 2.95 | 6.50 | +0.29 | +8.45% | 1 | 824 | 31.98% |
| MSFT240119C00450000 | 2022-05-24 11:11AM EDT | 450.00 | 3.28 | 3.00 | 6.00 | -0.11 | -3.24% | 1 | 2,654 | 32.19% |
| MSFT240119C00460000 | 2022-05-19 3:53PM EDT | 460.00 | 2.77 | 0.52 | 5.50 | 0.00 | - | 1 | 555 | 32.33% |
| MSFT240119C00470000 | 2022-05-23 3:28PM EDT | 470.00 | 2.72 | 1.80 | 5.00 | 0.00 | - | 4 | 467 | 32.39% |
| MSFT240119C00480000 | 2022-05-24 3:34PM EDT | 480.00 | 2.41 | 0.33 | 5.00 | +2.21 | +1,105.00% | 25 | 570 | 33.19% |
| MSFT240119C00490000 | 2022-05-17 11:30AM EDT | 490.00 | 2.91 | 0.20 | 4.85 | 0.00 | - | 1 | 363 | 33.71% |
| MSFT240119C00500000 | 2022-05-24 1:15PM EDT | 500.00 | 1.80 | 1.70 | 2.50 | -0.20 | -10.00% | 294 | 3,204 | 29.93% |
| MSFT240119C00520000 | 2022-05-24 3:39PM EDT | 520.00 | 1.50 | 1.32 | 2.00 | +0.23 | +18.11% | 73 | 6,884 | 29.98% |
Opções de vendapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240119P00130000 | 2022-05-24 12:23PM EDT | 130.00 | 3.60 | 3.60 | 4.10 | +0.10 | +2.86% | 397 | 620 | 40.70% |
| MSFT240119P00140000 | 2022-05-23 2:19PM EDT | 140.00 | 4.45 | 3.10 | 5.30 | 0.00 | - | 1 | 4,415 | 39.80% |
| MSFT240119P00145000 | 2022-05-20 3:29PM EDT | 145.00 | 5.92 | 3.95 | 5.95 | 0.00 | - | 400 | 3,313 | 39.30% |
| MSFT240119P00150000 | 2022-05-23 3:39PM EDT | 150.00 | 5.82 | 4.60 | 6.50 | +0.17 | +3.01% | 1 | 755 | 38.53% |
| MSFT240119P00155000 | 2022-05-18 1:16PM EDT | 155.00 | 6.35 | 5.50 | 8.65 | 0.00 | - | 3 | 203 | 40.42% |
| MSFT240119P00160000 | 2022-05-13 9:57AM EDT | 160.00 | 7.20 | 6.55 | 9.25 | 0.00 | - | 2 | 357 | 39.48% |
| MSFT240119P00165000 | 2022-05-19 3:44PM EDT | 165.00 | 8.48 | 6.95 | 8.85 | 0.00 | - | 2 | 420 | 37.02% |
| MSFT240119P00170000 | 2022-05-20 2:33PM EDT | 170.00 | 10.30 | 7.55 | 10.85 | 0.00 | - | 1 | 425 | 38.09% |
| MSFT240119P00175000 | 2022-05-24 3:16PM EDT | 175.00 | 10.10 | 8.35 | 11.35 | -1.50 | -12.93% | 10 | 662 | 36.92% |
| MSFT240119P00180000 | 2022-05-23 11:40AM EDT | 180.00 | 10.80 | 9.95 | 12.65 | +0.45 | +4.35% | 8 | 1,976 | 36.75% |
| MSFT240119P00185000 | 2022-05-20 3:09PM EDT | 185.00 | 12.40 | 10.90 | 13.20 | -1.40 | -10.14% | 1 | 1,489 | 35.59% |
| MSFT240119P00190000 | 2022-05-24 11:16AM EDT | 190.00 | 13.08 | 11.10 | 15.00 | -0.77 | -5.56% | 2 | 1,209 | 35.84% |
| MSFT240119P00195000 | 2022-05-19 10:36AM EDT | 195.00 | 15.24 | 13.35 | 16.05 | 0.00 | - | 4 | 330 | 35.15% |
| MSFT240119P00200000 | 2022-05-23 1:05PM EDT | 200.00 | 15.50 | 14.35 | 17.10 | +0.95 | +6.53% | 1 | 3,883 | 34.41% |
| MSFT240119P00205000 | 2022-05-24 2:23PM EDT | 205.00 | 16.77 | 15.75 | 18.70 | -1.03 | -5.79% | 4 | 1,035 | 34.18% |
| MSFT240119P00210000 | 2022-05-23 12:31PM EDT | 210.00 | 17.50 | 17.30 | 20.15 | 0.00 | - | 26 | 2,328 | 33.72% |
| MSFT240119P00215000 | 2022-05-23 12:00PM EDT | 215.00 | 19.50 | 18.30 | 21.50 | +0.25 | +1.30% | 250 | 542 | 33.10% |
| MSFT240119P00220000 | 2022-05-23 2:58PM EDT | 220.00 | 20.55 | 19.50 | 23.20 | 0.00 | - | 22 | 2,960 | 32.74% |
| MSFT240119P00225000 | 2022-05-23 3:04PM EDT | 225.00 | 22.15 | 21.25 | 24.75 | 0.00 | - | 4 | 869 | 32.18% |
| MSFT240119P00230000 | 2022-05-24 2:24PM EDT | 230.00 | 24.47 | 23.65 | 26.75 | +0.57 | +2.38% | 16 | 2,534 | 31.94% |
| MSFT240119P00235000 | 2022-05-24 11:13AM EDT | 235.00 | 27.95 | 24.90 | 28.50 | +2.20 | +8.54% | 12 | 2,718 | 31.43% |
| MSFT240119P00240000 | 2022-05-23 3:03PM EDT | 240.00 | 27.70 | 26.50 | 30.35 | 0.00 | - | 245 | 2,720 | 30.93% |
| MSFT240119P00245000 | 2022-05-24 2:31PM EDT | 245.00 | 30.90 | 28.50 | 32.50 | +1.15 | +3.87% | 15 | 844 | 30.61% |
| MSFT240119P00250000 | 2022-05-24 11:45AM EDT | 250.00 | 32.45 | 32.05 | 35.50 | +0.95 | +3.02% | 29 | 5,415 | 30.88% |
| MSFT240119P00255000 | 2022-05-24 12:15PM EDT | 255.00 | 35.10 | 34.15 | 37.50 | +1.30 | +3.85% | 60 | 3,015 | 30.30% |
| MSFT240119P00260000 | 2022-05-24 11:45AM EDT | 260.00 | 38.60 | 36.55 | 39.20 | +2.45 | +6.78% | 18 | 4,527 | 29.43% |
| MSFT240119P00265000 | 2022-05-24 3:32PM EDT | 265.00 | 39.75 | 38.10 | 41.50 | +1.00 | +2.58% | 4 | 2,357 | 28.95% |
| MSFT240119P00270000 | 2022-05-24 3:43PM EDT | 270.00 | 41.85 | 41.70 | 44.20 | +0.30 | +0.72% | 25 | 1,840 | 28.71% |
| MSFT240119P00275000 | 2022-05-24 3:37PM EDT | 275.00 | 44.55 | 44.25 | 47.15 | +0.25 | +0.56% | 49 | 1,605 | 28.58% |
| MSFT240119P00280000 | 2022-05-23 3:30PM EDT | 280.00 | 47.05 | 46.15 | 49.50 | 0.00 | - | 3 | 4,455 | 27.93% |
| MSFT240119P00285000 | 2022-05-20 12:17PM EDT | 285.00 | 54.88 | 49.00 | 52.50 | 0.00 | - | 4 | 891 | 27.71% |
| MSFT240119P00290000 | 2022-05-24 9:32AM EDT | 290.00 | 53.50 | 52.15 | 55.50 | +0.28 | +0.53% | 5 | 1,451 | 27.41% |
| MSFT240119P00295000 | 2022-05-23 11:58AM EDT | 295.00 | 56.00 | 55.00 | 58.50 | 0.00 | - | 2 | 1,663 | 27.04% |
| MSFT240119P00300000 | 2022-05-24 12:40PM EDT | 300.00 | 61.79 | 58.80 | 61.35 | +3.22 | +5.50% | 20 | 3,009 | 26.49% |
| MSFT240119P00305000 | 2022-05-19 9:56AM EDT | 305.00 | 67.65 | 61.40 | 65.00 | 0.00 | - | 42 | 154 | 26.48% |
| MSFT240119P00310000 | 2022-05-24 11:30AM EDT | 310.00 | 68.79 | 64.85 | 68.00 | -0.79 | -1.14% | 12 | 977 | 25.89% |
| MSFT240119P00315000 | 2022-05-19 2:14PM EDT | 315.00 | 69.65 | 68.80 | 71.95 | 0.00 | - | 2 | 174 | 25.99% |
| MSFT240119P00320000 | 2022-05-24 3:19PM EDT | 320.00 | 74.36 | 71.95 | 75.50 | -1.37 | -1.81% | 5 | 846 | 25.71% |
| MSFT240119P00325000 | 2022-05-24 11:20AM EDT | 325.00 | 79.45 | 75.60 | 78.85 | +18.53 | +30.42% | 2 | 266 | 25.18% |
| MSFT240119P00330000 | 2022-05-20 1:46PM EDT | 330.00 | 87.87 | 79.20 | 82.50 | 0.00 | - | 11 | 692 | 24.82% |
| MSFT240119P00335000 | 2022-05-18 3:14PM EDT | 335.00 | 88.73 | 82.00 | 86.50 | 0.00 | - | 10 | 388 | 24.71% |
| MSFT240119P00340000 | 2022-05-19 3:34PM EDT | 340.00 | 93.11 | 86.05 | 90.50 | 0.00 | - | 691 | 1,114 | 24.53% |
| MSFT240119P00345000 | 2022-05-17 10:51AM EDT | 345.00 | 90.00 | 90.80 | 94.50 | 0.00 | - | 1 | 441 | 24.29% |
| MSFT240119P00350000 | 2022-05-23 11:06AM EDT | 350.00 | 96.32 | 94.50 | 98.50 | 0.00 | - | 1 | 5,395 | 23.97% |
| MSFT240119P00355000 | 2022-05-19 1:47PM EDT | 355.00 | 106.10 | 98.75 | 103.00 | 0.00 | - | 1 | 140 | 24.11% |
| MSFT240119P00360000 | 2022-05-23 12:57PM EDT | 360.00 | 104.70 | 103.70 | 107.00 | 0.00 | - | 4 | 60 | 23.64% |
| MSFT240119P00365000 | 2022-05-19 9:51AM EDT | 365.00 | 114.50 | 107.00 | 111.50 | 0.00 | - | 1 | 14 | 23.68% |
| MSFT240119P00370000 | 2022-04-13 3:23PM EDT | 370.00 | 93.00 | 110.50 | 115.50 | 0.00 | - | 192 | 278 | 23.04% |
| MSFT240119P00375000 | 2022-05-05 2:10PM EDT | 375.00 | 105.15 | 116.00 | 120.00 | 0.00 | - | 2 | 40 | 22.94% |
| MSFT240119P00380000 | 2022-05-05 1:26PM EDT | 380.00 | 119.50 | 120.50 | 125.00 | 0.00 | - | 1 | 177 | 23.50% |
| MSFT240119P00385000 | 2022-05-16 1:28PM EDT | 385.00 | 125.05 | 125.00 | 129.50 | 0.00 | - | 1 | 46 | 23.33% |
| MSFT240119P00390000 | 2022-05-19 12:54PM EDT | 390.00 | 137.38 | 129.50 | 134.00 | 0.00 | - | 3 | 64 | 23.08% |
| MSFT240119P00395000 | 2022-05-10 9:36AM EDT | 395.00 | 126.76 | 134.00 | 138.50 | 0.00 | - | 2 | 76 | 22.76% |
| MSFT240119P00400000 | 2022-05-24 3:57PM EDT | 400.00 | 141.31 | 138.50 | 143.50 | -0.39 | -0.28% | 1 | 3,147 | 23.25% |
| MSFT240119P00405000 | 2022-05-19 9:56AM EDT | 405.00 | 152.18 | 143.50 | 148.00 | 0.00 | - | 21 | 117 | 22.82% |
| MSFT240119P00410000 | 2022-04-25 2:04PM EDT | 410.00 | 137.85 | 148.00 | 153.00 | 0.00 | - | 4 | 80 | 23.27% |
| MSFT240119P00415000 | 2022-03-16 3:47PM EDT | 415.00 | 129.20 | 136.15 | 139.55 | 0.00 | - | 6 | 19 | 0.00% |
| MSFT240119P00420000 | 2022-05-23 12:57PM EDT | 420.00 | 162.80 | 158.00 | 162.50 | +1.95 | +1.21% | 4 | 3 | 23.13% |
| MSFT240119P00425000 | 2022-05-23 11:26AM EDT | 425.00 | 165.70 | 163.00 | 167.50 | 0.00 | - | 4 | 5 | 23.56% |
| MSFT240119P00430000 | 2022-04-26 11:27AM EDT | 430.00 | 158.83 | 167.50 | 172.50 | 0.00 | - | 27 | 7 | 23.98% |
| MSFT240119P00435000 | 2022-03-17 3:29PM EDT | 435.00 | 145.25 | 154.80 | 158.75 | 0.00 | - | 6 | 11 | 0.00% |
| MSFT240119P00440000 | 2022-05-19 3:34PM EDT | 440.00 | 187.56 | 177.50 | 182.50 | 0.00 | - | 348 | 84 | 24.79% |
| MSFT240119P00450000 | 2022-05-23 2:43PM EDT | 450.00 | 189.38 | 187.50 | 192.50 | 0.00 | - | 1 | 137 | 25.58% |
| MSFT240119P00460000 | 2022-05-17 3:22PM EDT | 460.00 | 192.76 | 197.50 | 202.50 | 0.00 | - | 2 | 36 | 26.35% |
| MSFT240119P00470000 | 2022-05-09 9:53AM EDT | 470.00 | 201.78 | 207.50 | 212.50 | 0.00 | - | 90 | 31 | 27.09% |
| MSFT240119P00480000 | 2022-05-20 10:41AM EDT | 480.00 | 224.20 | 217.50 | 222.50 | 0.00 | - | 1 | 13 | 27.82% |
| MSFT240119P00490000 | 2022-05-24 1:55PM EDT | 490.00 | 231.30 | 227.50 | 232.50 | +20.05 | +9.49% | 2 | 3 | 28.52% |
| MSFT240119P00500000 | 2022-05-20 3:37PM EDT | 500.00 | 250.43 | 237.50 | 242.50 | 0.00 | - | 3 | 3 | 29.21% |
| MSFT240119P00520000 | 2022-05-24 2:35PM EDT | 520.00 | 261.37 | 257.50 | 262.50 | -1.10 | -0.42% | 1 | 21 | 30.52% |
© 2022 Yahoo. Todos os direitos reservados.
