Mercado abrirá em 7 h 25 min
BOVESPA
127.093,57 +1.083,57 (+0,86%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.393,01 -63,79 (-0,12%) PETROLEO CRU
71,67 +0,44 (+0,62%) OURO
2.013,40 -1,10 (-0,05%) Bitcoin USD
42.000,86 -1.909,85 (-4,35%)
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
17 de maio de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 205.66 | 0.00 | - | - | 0 | 160.00 | 0.12 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 165.00 | 0.13 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 170.00 | 0.14 | 0.00 | - | 5 | 0 |
| 149.00 | 0.00 | - | - | 1 | 175.00 | 0.59 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 180.00 | 0.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 185.00 | 0.21 | 0.00 | - | 1 | 0 |
| 183.30 | 0.00 | - | - | 0 | 190.00 | 0.31 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 195.00 | 0.33 | 0.00 | - | 1 | 0 |
| 182.34 | 0.00 | - | 2 | 0 | 200.00 | 0.36 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 205.00 | 0.53 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 210.00 | 0.46 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 215.00 | 0.45 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 220.00 | 0.62 | 0.00 | - | 10 | 0 |
| 152.60 | 0.00 | - | 1 | 0 | 225.00 | 0.63 | 0.00 | - | 6 | 0 |
| 146.68 | 0.00 | - | - | 0 | 230.00 | 0.64 | 0.00 | - | 1 | 0 |
| 138.02 | 0.00 | - | 44 | 0 | 235.00 | 0.89 | 0.00 | - | 6 | 0 |
| 135.12 | 0.00 | - | 4 | 0 | 240.00 | 1.01 | 0.00 | - | 40 | 0 |
| 130.36 | 0.00 | - | - | 0 | 245.00 | 1.06 | 0.00 | - | 3 | 0 |
| 134.16 | 0.00 | - | 6 | 0 | 250.00 | 1.22 | 0.00 | - | 3 | 0 |
| 120.98 | 0.00 | - | 17 | 0 | 255.00 | 1.39 | 0.00 | - | 64 | 0 |
| 114.04 | 0.00 | - | 2 | 0 | 260.00 | 1.67 | 0.00 | - | 11 | 0 |
| 117.75 | 0.00 | - | 3 | 0 | 265.00 | 1.72 | 0.00 | - | 9 | 0 |
| 109.54 | 0.00 | - | 1 | 0 | 270.00 | 1.96 | 0.00 | - | 3 | 0 |
| 103.01 | 0.00 | - | 1 | 0 | 275.00 | 2.35 | 0.00 | - | 15 | 0 |
| 100.76 | 0.00 | - | 2 | 0 | 280.00 | 2.65 | 0.00 | - | 2 | 0 |
| 98.89 | 0.00 | - | 1 | 0 | 285.00 | 3.01 | 0.00 | - | 2 | 0 |
| 92.95 | 0.00 | - | 2 | 0 | 290.00 | 3.25 | 0.00 | - | 1 | 0 |
| 89.70 | 0.00 | - | 1 | 0 | 295.00 | 3.65 | 0.00 | - | 44 | 0 |
| 82.66 | 0.00 | - | 2 | 0 | 300.00 | 4.07 | 0.00 | - | 3 | 0 |
| 78.12 | 0.00 | - | 1 | 0 | 305.00 | 4.20 | 0.00 | - | 1 | 0 |
| 71.57 | 0.00 | - | 1 | 0 | 310.00 | 4.90 | 0.00 | - | 7 | 0 |
| 69.30 | 0.00 | - | 2 | 0 | 315.00 | 5.36 | 0.00 | - | 9 | 0 |
| 66.60 | 0.00 | - | 10 | 0 | 320.00 | 6.05 | 0.00 | - | 3 | 0 |
| 59.95 | 0.00 | - | 1 | 0 | 325.00 | 6.80 | 0.00 | - | 10 | 0 |
| 57.18 | 0.00 | - | 12 | 0 | 330.00 | 7.88 | 0.00 | - | 4 | 0 |
| 52.50 | 0.00 | - | 3 | 0 | 335.00 | 8.65 | 0.00 | - | 1 | 0 |
| 50.17 | 0.00 | - | 2 | 0 | 340.00 | 9.62 | 0.00 | - | 3 | 0 |
| 45.89 | 0.00 | - | 10 | 0 | 345.00 | 10.95 | 0.00 | - | 2 | 0 |
| 42.65 | 0.00 | - | 15 | 0 | 350.00 | 12.34 | 0.00 | - | 2 | 0 |
| 38.45 | 0.00 | - | 7 | 0 | 355.00 | 13.75 | 0.00 | - | 11 | 0 |
| 36.60 | 0.00 | - | 3 | 0 | 360.00 | 16.10 | 0.00 | - | 5 | 0 |
| 33.39 | 0.00 | - | 10 | 0 | 365.00 | 17.58 | 0.00 | - | 5 | 0 |
| 30.10 | 0.00 | - | 13 | 0 | 370.00 | 19.85 | 0.00 | - | 4 | 0 |
| 27.50 | 0.00 | - | 11 | 0 | 375.00 | 21.87 | 0.00 | - | 11 | 0 |
| 24.60 | 0.00 | - | 9 | 0 | 380.00 | 24.70 | 0.00 | - | 2 | 0 |
| 22.40 | 0.00 | - | 33 | 0 | 385.00 | 26.05 | 0.00 | - | 8 | 0 |
| 20.15 | 0.00 | - | 62 | 0 | 390.00 | 28.80 | 0.00 | - | 30 | 0 |
| 17.60 | 0.00 | - | 9 | 0 | 395.00 | 31.35 | 0.00 | - | 8 | 0 |
| 16.12 | 0.00 | - | 21 | 0 | 400.00 | 35.05 | 0.00 | - | 3 | 0 |
| 13.73 | 0.00 | - | 5 | 0 | 405.00 | 38.30 | 0.00 | - | 1 | 0 |
| 12.33 | 0.00 | - | 2 | 0 | 410.00 | 39.49 | 0.00 | - | 2 | 0 |
| 10.80 | 0.00 | - | 15 | 0 | 415.00 | 43.65 | 0.00 | - | 10 | 0 |
| 9.35 | 0.00 | - | 12 | 0 | 420.00 | 49.10 | 0.00 | - | 25 | 0 |
| 7.98 | 0.00 | - | 2 | 0 | 425.00 | 56.90 | 0.00 | - | - | 0 |
| 7.05 | 0.00 | - | 2 | 0 | 430.00 | 61.30 | 0.00 | - | 11 | 0 |
| 6.13 | 0.00 | - | 3 | 0 | 435.00 | 65.20 | 0.00 | - | - | 0 |
| 5.00 | 0.00 | - | 3 | 0 | 440.00 | 78.35 | 0.00 | - | - | 0 |
| 4.70 | 0.00 | - | 1 | 0 | 445.00 | - | - | - | - | - |
| 3.85 | 0.00 | - | 1 | 0 | 450.00 | 72.38 | 0.00 | - | - | 0 |
| 3.50 | 0.00 | - | 9 | 0 | 455.00 | - | - | - | - | - |
| 3.35 | 0.00 | - | 1 | 0 | 460.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | 2 | 0 | 465.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 2 | 0 | 470.00 | - | - | - | - | - |
| 1.44 | 0.00 | - | 7 | 0 | 480.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 2 | 0 | 490.00 | - | - | - | - | - |
| 0.89 | 0.00 | - | 7 | 0 | 500.00 | - | - | - | - | - |
| 0.61 | 0.00 | - | 1 | 0 | 520.00 | 158.10 | 0.00 | - | - | 0 |
| 0.39 | 0.00 | - | 3 | 0 | 540.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | - | 0 | 560.00 | 180.95 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | - | - | 570.00 | - | - | - | - | - |
© 2023 Yahoo. Todos os direitos reservados.