Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara16 de fevereiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240216C00160000 | 2023-11-03 8:54AM EST | 160.00 | 192.50 | 215.00 | 217.50 | 0.00 | - | 1 | 1 | 112.38% |
| MSFT240216C00165000 | 2023-08-28 9:21AM EST | 165.00 | 162.55 | 148.90 | 152.75 | 0.00 | - | - | 1 | 0.00% |
| MSFT240216C00170000 | 2023-09-15 12:57PM EST | 170.00 | 164.48 | 159.05 | 162.50 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240216C00180000 | 2023-09-20 2:23PM EST | 180.00 | 147.00 | 148.45 | 152.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240216C00185000 | 2023-08-11 10:08AM EST | 185.00 | 140.85 | 151.30 | 155.15 | 0.00 | - | - | 1 | 0.00% |
| MSFT240216C00190000 | 2023-11-29 3:13PM EST | 190.00 | 191.87 | 184.25 | 187.40 | 0.00 | - | - | 8 | 87.89% |
| MSFT240216C00195000 | 2023-11-09 1:37PM EST | 195.00 | 170.46 | 179.35 | 182.45 | 0.00 | - | 4 | 2 | 85.64% |
| MSFT240216C00200000 | 2023-11-09 1:36PM EST | 200.00 | 165.44 | 174.45 | 177.05 | 0.00 | - | 6 | 7 | 81.27% |
| MSFT240216C00205000 | 2023-11-14 2:16PM EST | 205.00 | 165.78 | 169.90 | 172.60 | 0.00 | - | 15 | 16 | 82.93% |
| MSFT240216C00210000 | 2023-11-14 2:14PM EST | 210.00 | 161.25 | 164.55 | 167.60 | 0.00 | - | 36 | 23 | 78.61% |
| MSFT240216C00215000 | 2023-11-14 10:52AM EST | 215.00 | 158.80 | 159.60 | 162.65 | 0.00 | - | 2 | 17 | 76.27% |
| MSFT240216C00220000 | 2023-12-01 3:57PM EST | 220.00 | 157.53 | 154.65 | 157.60 | 0.00 | - | 1 | 7 | 73.54% |
| MSFT240216C00225000 | 2023-11-16 1:40PM EST | 225.00 | 153.79 | 149.75 | 152.40 | 0.00 | - | 2 | 3 | 70.50% |
| MSFT240216C00230000 | 2023-11-10 10:56AM EST | 230.00 | 136.96 | 144.80 | 147.65 | 0.00 | - | 1 | 31 | 68.99% |
| MSFT240216C00235000 | 2023-11-14 10:39AM EST | 235.00 | 139.50 | 139.85 | 142.70 | 0.00 | - | 1 | 3 | 66.77% |
| MSFT240216C00240000 | 2023-11-29 3:59PM EST | 240.00 | 142.31 | 134.90 | 137.55 | 0.00 | - | 1 | 14 | 63.88% |
| MSFT240216C00245000 | 2023-11-27 2:33PM EST | 245.00 | 136.55 | 129.95 | 132.50 | 0.00 | - | 4 | 13 | 61.39% |
| MSFT240216C00250000 | 2023-12-05 9:35AM EST | 250.00 | 121.30 | 126.20 | 128.10 | 0.00 | - | 1 | 456 | 64.29% |
| MSFT240216C00255000 | 2023-12-07 10:04AM EST | 255.00 | 114.91 | 121.15 | 122.75 | 0.00 | - | 3 | 18 | 60.68% |
| MSFT240216C00260000 | 2023-11-29 12:14PM EST | 260.00 | 121.51 | 116.00 | 118.35 | 0.00 | - | 1 | 58 | 59.31% |
| MSFT240216C00265000 | 2023-12-05 12:21PM EST | 265.00 | 111.58 | 111.50 | 113.15 | +1.80 | +1.64% | 1 | 43 | 57.53% |
| MSFT240216C00270000 | 2023-12-04 3:29PM EST | 270.00 | 102.41 | 106.00 | 108.55 | 0.00 | - | 1 | 133 | 54.82% |
| MSFT240216C00275000 | 2023-12-08 1:11PM EST | 275.00 | 101.52 | 101.15 | 103.65 | +3.52 | +3.59% | 1 | 143 | 52.93% |
| MSFT240216C00280000 | 2023-12-04 3:54PM EST | 280.00 | 93.00 | 96.90 | 98.70 | 0.00 | - | 3 | 94 | 52.14% |
| MSFT240216C00285000 | 2023-11-30 9:43AM EST | 285.00 | 97.05 | 91.80 | 93.45 | 0.00 | - | 1 | 75 | 52.10% |
| MSFT240216C00290000 | 2023-12-05 11:10AM EST | 290.00 | 87.00 | 86.70 | 89.30 | 0.00 | - | 2 | 265 | 52.44% |
| MSFT240216C00295000 | 2023-12-05 12:25PM EST | 295.00 | 81.04 | 81.70 | 84.35 | 0.00 | - | 2 | 95 | 50.02% |
| MSFT240216C00300000 | 2023-12-08 3:50PM EST | 300.00 | 78.00 | 77.55 | 79.55 | +2.85 | +3.79% | 7 | 1,375 | 48.07% |
| MSFT240216C00305000 | 2023-12-06 10:17AM EST | 305.00 | 71.50 | 71.45 | 74.30 | 0.00 | - | 2 | 368 | 44.78% |
| MSFT240216C00310000 | 2023-12-06 3:13PM EST | 310.00 | 64.82 | 67.85 | 69.90 | 0.00 | - | 10 | 354 | 43.93% |
| MSFT240216C00315000 | 2023-12-06 3:08PM EST | 315.00 | 60.47 | 62.90 | 65.60 | 0.00 | - | 1 | 597 | 43.16% |
| MSFT240216C00320000 | 2023-12-08 12:36PM EST | 320.00 | 57.81 | 58.00 | 60.65 | +2.76 | +5.01% | 4 | 812 | 40.67% |
| MSFT240216C00325000 | 2023-12-08 3:53PM EST | 325.00 | 54.85 | 53.25 | 56.45 | +4.63 | +9.22% | 16 | 1,709 | 39.90% |
| MSFT240216C00330000 | 2023-12-08 2:59PM EST | 330.00 | 50.00 | 48.75 | 50.60 | +3.27 | +7.00% | 32 | 1,596 | 35.30% |
| MSFT240216C00335000 | 2023-12-08 3:06PM EST | 335.00 | 45.29 | 44.75 | 46.20 | +2.29 | +5.33% | 16 | 1,905 | 33.97% |
| MSFT240216C00340000 | 2023-12-08 1:42PM EST | 340.00 | 40.75 | 40.15 | 41.95 | +1.60 | +4.09% | 26 | 1,907 | 32.79% |
| MSFT240216C00345000 | 2023-12-08 3:48PM EST | 345.00 | 37.07 | 37.00 | 37.80 | +3.58 | +10.69% | 8 | 1,753 | 31.64% |
| MSFT240216C00350000 | 2023-12-08 3:53PM EST | 350.00 | 33.50 | 33.30 | 34.30 | +2.00 | +6.35% | 172 | 34,191 | 31.45% |
| MSFT240216C00355000 | 2023-12-08 1:06PM EST | 355.00 | 29.15 | 29.35 | 30.05 | +1.30 | +4.67% | 34 | 2,253 | 29.69% |
| MSFT240216C00360000 | 2023-12-08 1:51PM EST | 360.00 | 25.90 | 26.10 | 26.45 | +1.82 | +7.56% | 166 | 6,559 | 28.81% |
| MSFT240216C00365000 | 2023-12-08 3:43PM EST | 365.00 | 22.65 | 22.80 | 23.05 | +1.44 | +6.79% | 158 | 2,111 | 27.98% |
| MSFT240216C00370000 | 2023-12-08 3:57PM EST | 370.00 | 19.80 | 19.70 | 19.95 | +1.49 | +8.14% | 287 | 6,315 | 27.32% |
| MSFT240216C00375000 | 2023-12-08 3:58PM EST | 375.00 | 16.92 | 16.75 | 17.00 | +1.22 | +7.77% | 652 | 5,987 | 26.57% |
| MSFT240216C00380000 | 2023-12-08 3:59PM EST | 380.00 | 14.35 | 14.25 | 14.40 | +1.15 | +8.71% | 258 | 10,565 | 26.01% |
| MSFT240216C00385000 | 2023-12-08 3:59PM EST | 385.00 | 12.00 | 11.95 | 12.10 | +0.90 | +8.11% | 207 | 8,466 | 25.56% |
| MSFT240216C00390000 | 2023-12-08 3:58PM EST | 390.00 | 10.00 | 9.90 | 10.05 | +0.83 | +9.05% | 132 | 5,046 | 25.13% |
| MSFT240216C00395000 | 2023-12-08 3:58PM EST | 395.00 | 8.22 | 8.15 | 8.30 | +0.58 | +7.59% | 121 | 3,577 | 24.82% |
| MSFT240216C00400000 | 2023-12-08 3:57PM EST | 400.00 | 6.65 | 6.65 | 6.80 | +0.45 | +7.26% | 712 | 23,189 | 24.56% |
| MSFT240216C00405000 | 2023-12-08 3:48PM EST | 405.00 | 5.41 | 5.40 | 5.45 | +0.30 | +5.87% | 132 | 7,317 | 24.20% |
| MSFT240216C00410000 | 2023-12-08 3:59PM EST | 410.00 | 4.35 | 4.30 | 4.45 | +0.29 | +7.14% | 43 | 3,187 | 24.16% |
| MSFT240216C00415000 | 2023-12-08 3:57PM EST | 415.00 | 3.53 | 3.45 | 3.55 | +0.26 | +7.95% | 65 | 1,150 | 23.99% |
| MSFT240216C00420000 | 2023-12-08 2:32PM EST | 420.00 | 2.77 | 2.76 | 3.15 | +0.11 | +4.14% | 47 | 6,526 | 24.73% |
| MSFT240216C00425000 | 2023-12-08 3:53PM EST | 425.00 | 2.20 | 2.21 | 2.27 | +0.07 | +3.29% | 34 | 1,353 | 23.91% |
| MSFT240216C00430000 | 2023-12-08 3:50PM EST | 430.00 | 1.72 | 1.72 | 1.82 | +0.01 | +0.58% | 14 | 570 | 23.96% |
| MSFT240216C00435000 | 2023-12-08 12:38PM EST | 435.00 | 1.38 | 1.41 | 1.46 | +0.01 | +0.73% | 4 | 2,526 | 24.04% |
| MSFT240216C00440000 | 2023-12-08 3:47PM EST | 440.00 | 1.12 | 0.64 | 1.18 | 0.00 | - | 140 | 454 | 24.19% |
| MSFT240216C00445000 | 2023-12-08 3:30PM EST | 445.00 | 0.92 | 0.91 | 0.95 | +0.12 | +15.00% | 5 | 507 | 24.33% |
| MSFT240216C00450000 | 2023-12-08 3:05PM EST | 450.00 | 0.74 | 0.74 | 0.78 | -0.01 | -1.33% | 185 | 2,456 | 24.56% |
| MSFT240216C00455000 | 2023-12-08 9:47AM EST | 455.00 | 0.62 | 0.60 | 0.64 | +0.05 | +8.77% | 4 | 669 | 24.79% |
| MSFT240216C00460000 | 2023-12-08 2:42PM EST | 460.00 | 0.48 | 0.49 | 0.53 | -0.03 | -5.88% | 41 | 384 | 25.06% |
| MSFT240216C00465000 | 2023-12-08 11:51AM EST | 465.00 | 0.40 | 0.40 | 0.44 | -0.02 | -4.76% | 81 | 1,477 | 25.34% |
| MSFT240216C00470000 | 2023-12-07 1:20PM EST | 470.00 | 0.36 | 0.33 | 0.37 | 0.00 | - | 7 | 454 | 25.65% |
| MSFT240216C00475000 | 2023-12-08 1:15PM EST | 475.00 | 0.30 | 0.27 | 0.31 | +0.04 | +15.38% | 7 | 1,014 | 25.93% |
| MSFT240216C00480000 | 2023-12-05 11:15AM EST | 480.00 | 0.22 | 0.23 | 0.26 | -0.10 | -31.25% | 2 | 947 | 26.22% |
| MSFT240216C00485000 | 2023-12-07 3:59PM EST | 485.00 | 0.23 | 0.19 | 0.22 | 0.00 | - | 31 | 203 | 26.51% |
| MSFT240216C00490000 | 2023-12-08 10:50AM EST | 490.00 | 0.17 | 0.15 | 0.18 | -0.01 | -5.56% | 17 | 216 | 26.71% |
| MSFT240216C00495000 | 2023-12-06 11:20AM EST | 495.00 | 0.13 | 0.13 | 0.16 | -0.04 | -23.53% | 1 | 97 | 27.15% |
| MSFT240216C00500000 | 2023-12-08 3:05PM EST | 500.00 | 0.12 | 0.10 | 0.13 | -0.02 | -14.29% | 9 | 916 | 27.30% |
| MSFT240216C00505000 | 2023-12-05 10:57AM EST | 505.00 | 0.12 | 0.08 | 0.11 | 0.00 | - | 1 | 268 | 27.54% |
| MSFT240216C00510000 | 2023-12-08 3:19PM EST | 510.00 | 0.07 | 0.07 | 0.10 | -0.03 | -30.00% | 11 | 518 | 28.03% |
| MSFT240216C00515000 | 2023-12-06 10:06AM EST | 515.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 1 | 88 | 28.08% |
| MSFT240216C00520000 | 2023-12-05 11:30AM EST | 520.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 1 | 103 | 28.42% |
| MSFT240216C00525000 | 2023-12-05 11:29AM EST | 525.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 2 | 1,621 | 28.71% |
| MSFT240216C00530000 | 2023-12-08 9:30AM EST | 530.00 | 0.06 | 0.02 | 0.05 | +0.02 | +50.00% | 1 | 550 | 28.91% |
| MSFT240216C00535000 | 2023-12-07 11:17AM EST | 535.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 47 | 358 | 29.49% |
| MSFT240216C00540000 | 2023-12-08 9:33AM EST | 540.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 79 | 2,193 | 29.59% |
Opções de vendapara16 de fevereiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240216P00160000 | 2023-12-07 1:22PM EST | 160.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 102 | 64.45% |
| MSFT240216P00165000 | 2023-12-07 9:34AM EST | 165.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 99 | 62.11% |
| MSFT240216P00170000 | 2023-12-07 9:46AM EST | 170.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 80 | 60.16% |
| MSFT240216P00175000 | 2023-12-04 10:24AM EST | 175.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 4 | 1,288 | 57.03% |
| MSFT240216P00180000 | 2023-12-07 9:48AM EST | 180.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 811 | 54.69% |
| MSFT240216P00185000 | 2023-12-06 9:31AM EST | 185.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 1,184 | 54.69% |
| MSFT240216P00190000 | 2023-12-07 9:45AM EST | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 196 | 51.95% |
| MSFT240216P00195000 | 2023-12-04 12:56PM EST | 195.00 | 0.07 | 0.02 | 0.08 | 0.00 | - | 485 | 785 | 53.52% |
| MSFT240216P00200000 | 2023-12-04 1:00PM EST | 200.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 7 | 793 | 50.39% |
| MSFT240216P00205000 | 2023-12-08 10:26AM EST | 205.00 | 0.07 | 0.05 | 0.09 | -0.03 | -30.00% | 1 | 119 | 51.27% |
| MSFT240216P00210000 | 2023-12-06 12:08PM EST | 210.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 3 | 663 | 50.10% |
| MSFT240216P00215000 | 2023-11-28 11:47AM EST | 215.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 240 | 628 | 49.90% |
| MSFT240216P00220000 | 2023-12-08 2:27PM EST | 220.00 | 0.10 | 0.08 | 0.12 | -0.01 | -9.09% | 4 | 439 | 48.44% |
| MSFT240216P00225000 | 2023-12-04 10:07AM EST | 225.00 | 0.17 | 0.09 | 0.13 | 0.00 | - | 3 | 649 | 46.97% |
| MSFT240216P00230000 | 2023-12-01 11:42AM EST | 230.00 | 0.19 | 0.11 | 0.13 | 0.00 | - | 6 | 627 | 45.12% |
| MSFT240216P00235000 | 2023-12-05 10:46AM EST | 235.00 | 0.20 | 0.13 | 0.16 | 0.00 | - | 2 | 210 | 44.43% |
| MSFT240216P00240000 | 2023-12-05 9:30AM EST | 240.00 | 0.26 | 0.15 | 0.18 | 0.00 | - | 1 | 644 | 43.21% |
| MSFT240216P00245000 | 2023-12-07 9:53AM EST | 245.00 | 0.25 | 0.17 | 0.20 | 0.00 | - | 1 | 501 | 41.94% |
| MSFT240216P00250000 | 2023-12-08 1:20PM EST | 250.00 | 0.22 | 0.20 | 0.23 | -0.05 | -18.52% | 10 | 679 | 40.92% |
| MSFT240216P00255000 | 2023-12-07 12:56PM EST | 255.00 | 0.31 | 0.22 | 0.26 | 0.00 | - | 10 | 425 | 39.75% |
| MSFT240216P00260000 | 2023-12-07 9:30AM EST | 260.00 | 0.31 | 0.25 | 0.29 | -0.06 | -16.22% | 2 | 2,596 | 38.57% |
| MSFT240216P00265000 | 2023-12-07 9:44AM EST | 265.00 | 0.37 | 0.27 | 0.34 | -0.06 | -13.95% | 5 | 563 | 37.65% |
| MSFT240216P00270000 | 2023-12-08 1:58PM EST | 270.00 | 0.38 | 0.32 | 0.39 | -0.10 | -20.83% | 5 | 1,047 | 36.60% |
| MSFT240216P00275000 | 2023-12-08 12:56PM EST | 275.00 | 0.47 | 0.40 | 0.45 | -0.14 | -22.95% | 16 | 477 | 35.60% |
| MSFT240216P00280000 | 2023-12-07 2:41PM EST | 280.00 | 0.52 | 0.48 | 0.52 | -0.11 | -17.46% | 6 | 1,186 | 34.60% |
| MSFT240216P00285000 | 2023-12-08 3:59PM EST | 285.00 | 0.58 | 0.57 | 0.61 | -0.16 | -21.62% | 25 | 1,711 | 33.69% |
| MSFT240216P00290000 | 2023-12-08 1:58PM EST | 290.00 | 0.72 | 0.67 | 0.72 | -0.17 | -19.10% | 19 | 16,217 | 32.83% |
| MSFT240216P00295000 | 2023-12-08 3:56PM EST | 295.00 | 0.82 | 0.79 | 0.84 | -0.21 | -20.39% | 5 | 16,550 | 31.89% |
| MSFT240216P00300000 | 2023-12-08 1:48PM EST | 300.00 | 0.98 | 0.94 | 1.00 | -0.22 | -18.33% | 18 | 2,288 | 31.09% |
| MSFT240216P00305000 | 2023-12-08 3:48PM EST | 305.00 | 1.16 | 1.13 | 1.19 | -0.44 | -27.50% | 86 | 1,559 | 30.29% |
| MSFT240216P00310000 | 2023-12-08 1:58PM EST | 310.00 | 1.47 | 1.35 | 1.42 | -0.23 | -13.53% | 11 | 1,170 | 29.52% |
| MSFT240216P00315000 | 2023-12-08 12:04PM EST | 315.00 | 1.70 | 1.62 | 1.69 | -0.35 | -17.07% | 24 | 1,453 | 28.72% |
| MSFT240216P00320000 | 2023-12-08 2:36PM EST | 320.00 | 2.04 | 1.94 | 2.48 | -0.46 | -18.40% | 80 | 4,328 | 29.63% |
| MSFT240216P00325000 | 2023-12-08 3:42PM EST | 325.00 | 2.37 | 2.34 | 2.89 | -0.52 | -17.99% | 46 | 1,749 | 28.75% |
| MSFT240216P00330000 | 2023-12-08 2:10PM EST | 330.00 | 2.84 | 2.83 | 3.05 | -0.71 | -20.00% | 66 | 15,075 | 26.98% |
| MSFT240216P00335000 | 2023-12-08 2:50PM EST | 335.00 | 3.50 | 3.40 | 3.70 | -0.60 | -14.63% | 51 | 2,719 | 26.43% |
| MSFT240216P00340000 | 2023-12-08 3:40PM EST | 340.00 | 4.20 | 4.10 | 4.25 | -0.87 | -17.16% | 20 | 1,891 | 25.37% |
| MSFT240216P00345000 | 2023-12-08 3:47PM EST | 345.00 | 5.10 | 4.95 | 5.10 | -0.88 | -14.72% | 216 | 2,450 | 24.75% |
| MSFT240216P00350000 | 2023-12-08 3:57PM EST | 350.00 | 6.01 | 5.95 | 6.10 | -1.09 | -15.35% | 378 | 3,081 | 24.13% |
| MSFT240216P00355000 | 2023-12-08 3:53PM EST | 355.00 | 7.20 | 7.15 | 7.30 | -1.22 | -14.49% | 328 | 2,536 | 23.56% |
| MSFT240216P00360000 | 2023-12-08 3:59PM EST | 360.00 | 8.65 | 8.55 | 8.65 | -1.35 | -13.50% | 92 | 2,095 | 22.91% |
| MSFT240216P00365000 | 2023-12-08 3:50PM EST | 365.00 | 10.30 | 10.15 | 10.35 | -1.55 | -13.08% | 120 | 2,751 | 22.47% |
| MSFT240216P00370000 | 2023-12-08 3:57PM EST | 370.00 | 12.07 | 12.05 | 12.25 | -1.78 | -12.85% | 289 | 3,239 | 21.96% |
| MSFT240216P00375000 | 2023-12-08 3:26PM EST | 375.00 | 14.20 | 14.15 | 14.35 | -1.90 | -11.80% | 117 | 2,447 | 21.34% |
| MSFT240216P00380000 | 2023-12-08 3:54PM EST | 380.00 | 16.75 | 16.60 | 16.75 | -2.05 | -10.90% | 313 | 1,171 | 20.76% |
| MSFT240216P00385000 | 2023-12-08 3:54PM EST | 385.00 | 19.35 | 19.20 | 19.55 | -3.05 | -13.62% | 111 | 872 | 20.35% |
| MSFT240216P00390000 | 2023-12-08 3:26PM EST | 390.00 | 22.84 | 22.15 | 23.00 | -1.91 | -7.72% | 16 | 415 | 20.53% |
| MSFT240216P00395000 | 2023-12-06 9:34AM EST | 395.00 | 25.55 | 25.40 | 25.85 | -1.35 | -5.02% | 1 | 105 | 19.20% |
| MSFT240216P00400000 | 2023-12-06 9:36AM EST | 400.00 | 30.00 | 28.95 | 29.60 | 0.00 | - | 2 | 335 | 18.94% |
| MSFT240216P00405000 | 2023-12-08 10:01AM EST | 405.00 | 35.85 | 32.80 | 34.45 | 0.00 | - | 4 | 422 | 20.61% |
| MSFT240216P00410000 | 2023-12-05 2:53PM EST | 410.00 | 38.85 | 36.90 | 38.50 | 0.00 | - | 4 | 322 | 20.26% |
| MSFT240216P00415000 | 2023-12-04 3:39PM EST | 415.00 | 46.50 | 41.20 | 42.70 | 0.00 | - | 122 | 237 | 19.78% |
| MSFT240216P00420000 | 2023-12-06 11:19AM EST | 420.00 | 49.67 | 45.70 | 47.65 | 0.00 | - | 6 | 168 | 21.20% |
| MSFT240216P00425000 | 2023-12-06 9:36AM EST | 425.00 | 51.79 | 49.85 | 51.75 | 0.00 | - | 2 | 32 | 19.36% |
| MSFT240216P00430000 | 2023-12-06 2:53PM EST | 430.00 | 60.25 | 54.75 | 56.95 | 0.00 | - | 100 | 0 | 21.58% |
| MSFT240216P00435000 | 2023-11-20 9:56AM EST | 435.00 | 59.91 | 59.60 | 62.80 | 0.00 | - | 13 | 0 | 26.14% |
| MSFT240216P00440000 | 2023-12-01 10:17AM EST | 440.00 | 66.51 | 64.80 | 67.35 | 0.00 | - | 1 | 0 | 25.90% |
| MSFT240216P00445000 | 2023-11-15 2:34PM EST | 445.00 | 74.30 | 70.15 | 71.95 | 0.00 | - | 150 | 0 | 25.51% |
| MSFT240216P00450000 | 2023-11-10 2:17PM EST | 450.00 | 81.78 | 74.80 | 76.70 | 0.00 | - | - | 0 | 25.48% |
| MSFT240216P00455000 | 2023-07-26 2:13PM EST | 455.00 | 121.10 | 130.20 | 133.70 | 0.00 | - | 164 | 0 | 119.88% |
| MSFT240216P00460000 | 2023-11-09 10:46AM EST | 460.00 | 97.72 | 85.15 | 86.55 | 0.00 | - | 48 | 0 | 26.92% |
| MSFT240216P00465000 | 2023-07-26 2:22PM EST | 465.00 | 131.20 | 139.95 | 143.90 | 0.00 | - | 12 | 0 | 123.79% |
| MSFT240216P00470000 | 2023-09-11 2:36PM EST | 470.00 | 132.14 | 136.50 | 139.50 | 0.00 | - | 2 | 0 | 111.84% |
| MSFT240216P00475000 | 2023-11-29 3:39PM EST | 475.00 | 96.29 | 99.60 | 102.80 | 0.00 | - | 1 | 1 | 36.63% |
| MSFT240216P00480000 | 2023-11-29 3:39PM EST | 480.00 | 101.31 | 104.80 | 107.15 | 0.00 | - | 1 | 0 | 34.83% |
| MSFT240216P00485000 | 2023-09-13 2:51PM EST | 485.00 | 149.49 | 155.00 | 158.70 | 0.00 | - | 1 | 0 | 123.32% |
| MSFT240216P00490000 | 2023-11-21 3:38PM EST | 490.00 | 117.92 | 114.90 | 117.70 | 0.00 | - | 1 | 0 | 39.70% |
| MSFT240216P00495000 | 2023-11-21 3:38PM EST | 495.00 | 122.94 | 120.00 | 122.30 | 0.00 | - | 1 | 0 | 38.90% |
| MSFT240216P00500000 | 2023-11-20 11:01AM EST | 500.00 | 125.67 | 125.20 | 126.60 | 0.00 | - | 76 | 0 | 35.68% |
| MSFT240216P00505000 | 2023-11-20 11:05AM EST | 505.00 | 130.27 | 129.55 | 131.50 | 0.00 | - | 302 | 0 | 35.89% |
| MSFT240216P00510000 | 2023-12-04 3:39PM EST | 510.00 | 141.14 | 134.60 | 137.80 | 0.00 | - | 106 | 0 | 44.56% |
| MSFT240216P00515000 | 2023-12-04 11:23AM EST | 515.00 | 149.90 | 140.05 | 142.80 | 0.00 | - | 15 | 0 | 45.62% |
| MSFT240216P00520000 | 2023-11-29 10:48AM EST | 520.00 | 140.89 | 145.20 | 147.25 | 0.00 | - | 2 | 0 | 43.81% |
| MSFT240216P00525000 | 2023-11-29 3:52PM EST | 525.00 | 145.68 | 149.75 | 152.70 | 0.00 | - | 13 | 0 | 47.21% |
| MSFT240216P00530000 | 2023-12-04 12:41PM EST | 530.00 | 160.87 | 154.70 | 157.85 | 0.00 | - | 7 | 0 | 48.95% |
| MSFT240216P00535000 | 2023-12-06 3:59PM EST | 535.00 | 166.16 | 159.60 | 161.70 | 0.00 | - | 1 | 0 | 43.05% |
| MSFT240216P00540000 | 2023-12-06 3:59PM EST | 540.00 | 171.14 | 165.10 | 166.55 | 0.00 | - | 1 | 1 | 42.70% |
© 2023 Yahoo. Todos os direitos reservados.