Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de compra
19 de abril de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 221.46 | 0.00 | - | 1 | 6 | 160.00 | 0.07 | 0.00 | - | 5 | 53 |
| - | - | - | - | - | 165.00 | 0.07 | 0.00 | - | 5 | 10 |
| 162.00 | 0.00 | - | 1 | 2 | 170.00 | 0.09 | 0.00 | - | 10 | 46 |
| - | - | - | - | - | 175.00 | 0.10 | 0.00 | - | 4 | 17 |
| - | - | - | - | - | 180.00 | 0.11 | 0.00 | - | 4 | 118 |
| 153.53 | 0.00 | - | - | 3 | 185.00 | 0.11 | -0.02 | -15.38% | 1 | 118 |
| - | - | - | - | - | 190.00 | 0.12 | -0.04 | -25.00% | 1 | 47 |
| 129.35 | 0.00 | - | - | 10 | 195.00 | 0.20 | 0.00 | - | 1 | 80 |
| 176.03 | 0.00 | - | 1 | 5 | 200.00 | 0.20 | 0.00 | - | 2 | 77 |
| 177.12 | 0.00 | - | 3 | 3 | 205.00 | 0.22 | 0.00 | - | 5 | 98 |
| 166.84 | +3.36 | +2.06% | 2 | 2 | 210.00 | 0.26 | 0.00 | - | 1 | 111 |
| - | - | - | - | - | 215.00 | 0.28 | 0.00 | - | 1 | 209 |
| 111.30 | 0.00 | - | 3 | 3 | 220.00 | 0.31 | 0.00 | - | 2 | 175 |
| 110.20 | 0.00 | - | 1 | 1 | 225.00 | 0.38 | 0.00 | - | 1 | 277 |
| 105.36 | 0.00 | - | - | 1 | 230.00 | 0.43 | 0.00 | - | 2 | 146 |
| 139.62 | 0.00 | - | 6 | 5 | 235.00 | 0.50 | 0.00 | - | 5 | 232 |
| 138.24 | -0.48 | -0.35% | 2 | 36 | 240.00 | 0.49 | -0.10 | -16.95% | 2 | 371 |
| 133.70 | 0.00 | - | 1 | 1,041 | 245.00 | 0.75 | 0.00 | - | 4 | 145 |
| 127.81 | +4.81 | +3.91% | 7 | 111 | 250.00 | 0.74 | 0.00 | - | 5 | 264 |
| 119.46 | 0.00 | - | 13 | 19 | 255.00 | 0.89 | 0.00 | - | 8 | 294 |
| 119.19 | 0.00 | - | 20 | 60 | 260.00 | 1.01 | 0.00 | - | 7 | 204 |
| 113.93 | 0.00 | - | 2 | 42 | 265.00 | 1.12 | 0.00 | - | 3 | 263 |
| 106.55 | 0.00 | - | 1 | 48 | 270.00 | 1.05 | -0.29 | -21.64% | 44 | 1,499 |
| 104.66 | 0.00 | - | 1 | 51 | 275.00 | 1.48 | 0.00 | - | 1 | 555 |
| 98.00 | 0.00 | - | 2 | 64 | 280.00 | 1.76 | 0.00 | - | 10 | 681 |
| 90.41 | 0.00 | - | 1 | 21 | 285.00 | 2.14 | 0.00 | - | 2 | 810 |
| 89.67 | +3.67 | +4.27% | 2 | 68 | 290.00 | 1.94 | -0.36 | -15.65% | 2 | 528 |
| 83.90 | 0.00 | - | 3 | 129 | 295.00 | 2.10 | -0.53 | -20.15% | 1 | 648 |
| 81.40 | +5.55 | +7.32% | 1 | 644 | 300.00 | 2.42 | -0.35 | -12.64% | 16 | 1,940 |
| 84.84 | 0.00 | - | 5 | 109 | 305.00 | 3.35 | -0.10 | -2.90% | 1 | 590 |
| 72.53 | +1.41 | +1.98% | 1 | 371 | 310.00 | 3.24 | -0.51 | -13.60% | 2 | 695 |
| 65.15 | 0.00 | - | 1 | 133 | 315.00 | 4.35 | 0.00 | - | 1 | 345 |
| 61.00 | +1.13 | +1.89% | 10 | 160 | 320.00 | 4.44 | -0.41 | -8.45% | 45 | 831 |
| 60.00 | +3.95 | +7.05% | 3 | 295 | 325.00 | 4.85 | -1.10 | -18.49% | 85 | 1,008 |
| 52.95 | 0.00 | - | 3 | 592 | 330.00 | 5.60 | -1.60 | -22.22% | 8 | 565 |
| 50.40 | +1.20 | +2.44% | 1 | 339 | 335.00 | 6.85 | -0.44 | -6.04% | 12 | 345 |
| 46.55 | +1.31 | +2.90% | 1 | 384 | 340.00 | 7.45 | -1.15 | -13.37% | 28 | 637 |
| 43.35 | +3.70 | +9.33% | 2 | 432 | 345.00 | 8.65 | -1.20 | -12.18% | 13 | 592 |
| 39.25 | +1.80 | +4.81% | 23 | 676 | 350.00 | 9.80 | -2.40 | -19.67% | 4 | 569 |
| 35.75 | +1.45 | +4.23% | 6 | 563 | 355.00 | 11.20 | -1.34 | -10.69% | 4 | 362 |
| 32.27 | +1.42 | +4.60% | 1 | 514 | 360.00 | 13.17 | -2.43 | -15.58% | 8 | 489 |
| 29.49 | +2.98 | +11.24% | 118 | 1,162 | 365.00 | 14.71 | -1.39 | -8.63% | 69 | 667 |
| 26.40 | +1.10 | +4.35% | 69 | 2,202 | 370.00 | 16.37 | -1.88 | -10.30% | 5 | 1,996 |
| 23.48 | +0.98 | +4.36% | 99 | 1,116 | 375.00 | 18.51 | -2.14 | -10.36% | 5 | 278 |
| 20.90 | +1.05 | +5.29% | 152 | 1,590 | 380.00 | 20.87 | -1.73 | -7.65% | 5 | 997 |
| 18.08 | +0.63 | +3.61% | 100 | 1,024 | 385.00 | 24.20 | -1.00 | -3.97% | 12 | 270 |
| 16.40 | +1.00 | +6.49% | 82 | 1,144 | 390.00 | 27.05 | -2.42 | -8.21% | 3 | 213 |
| 14.03 | +0.66 | +4.94% | 9 | 362 | 395.00 | 29.20 | +0.35 | +1.21% | 1 | 335 |
| 12.38 | +0.83 | +7.19% | 78 | 1,771 | 400.00 | 32.82 | -3.17 | -8.81% | 48 | 228 |
| 10.67 | +0.62 | +6.17% | 16 | 924 | 405.00 | 34.48 | 0.00 | - | 10 | 279 |
| 9.05 | +0.48 | +5.60% | 65 | 701 | 410.00 | 41.50 | +0.15 | +0.36% | 1 | 17 |
| 7.90 | +0.45 | +6.04% | 4 | 482 | 415.00 | 46.76 | 0.00 | - | 4 | 7 |
| 6.56 | +0.20 | +3.14% | 42 | 574 | 420.00 | 49.48 | 0.00 | - | 2 | 2 |
| 5.60 | +0.51 | +10.02% | 2 | 210 | 425.00 | 46.74 | 0.00 | - | 2 | 3 |
| 4.75 | +0.32 | +7.22% | 166 | 271 | 430.00 | 51.97 | 0.00 | - | 11 | 5 |
| 3.85 | +0.09 | +2.39% | 4 | 225 | 435.00 | 62.58 | 0.00 | - | - | 0 |
| 3.05 | -0.20 | -6.15% | 5 | 200 | 440.00 | 67.68 | 0.00 | - | 2 | 0 |
| 2.76 | +0.19 | +7.39% | 1 | 149 | 445.00 | 72.00 | 0.00 | - | - | 0 |
| 2.41 | +0.27 | +12.62% | 5 | 216 | 450.00 | - | - | - | - | - |
| 1.97 | 0.00 | - | 2 | 115 | 455.00 | - | - | - | - | - |
| 1.67 | 0.00 | - | 7 | 258 | 460.00 | 84.50 | 0.00 | - | - | 0 |
| 1.31 | 0.00 | - | 7 | 169 | 465.00 | - | - | - | - | - |
| 1.22 | +0.02 | +1.67% | 1 | 445 | 470.00 | 156.14 | 0.00 | - | 4 | 0 |
| 1.05 | 0.00 | - | 25 | 201 | 480.00 | 147.47 | 0.00 | - | 15 | 0 |
| 0.69 | 0.00 | - | 5 | 411 | 490.00 | 117.65 | 0.00 | - | 2 | 0 |
| 0.49 | -0.02 | -3.92% | 2 | 2,086 | 500.00 | 127.50 | 0.00 | - | 2 | 0 |
| 0.31 | -0.03 | -8.82% | 3 | 1,038 | 520.00 | 147.76 | 0.00 | - | - | 0 |
| 0.18 | 0.00 | - | 11 | 53 | 540.00 | 161.02 | 0.00 | - | - | 0 |
© 2023 Yahoo. Todos os direitos reservados.