Mercado abrirá em 5 h 44 min
BOVESPA
101.185,09 +1.514,62 (+1,52%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.209,10 +357,68 (+0,68%) PETROLEO CRU
73,76 +0,56 (+0,77%) OURO
1.961,10 -12,40 (-0,63%) Bitcoin USD
27.992,46 +942,45 (+3,48%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00110000 | 2023-03-15 2:24PM EDT | 110.00 | 158.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00115000 | 2023-02-16 12:01PM EDT | 115.00 | 156.84 | 166.50 | 171.00 | 0.00 | - | 1 | 193 | 69.61% |
| MSFT240621C00120000 | 2023-03-16 3:42PM EDT | 120.00 | 161.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00125000 | 2023-03-20 12:22PM EDT | 125.00 | 151.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00130000 | 2023-03-16 3:58PM EDT | 130.00 | 152.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00135000 | 2023-03-14 11:13AM EDT | 135.00 | 128.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00140000 | 2023-02-28 2:23PM EDT | 140.00 | 120.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00145000 | 2023-03-14 11:13AM EDT | 145.00 | 121.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00150000 | 2023-03-28 3:59PM EDT | 150.00 | 133.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240621C00155000 | 2023-03-16 2:32PM EDT | 155.00 | 128.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00160000 | 2023-03-14 11:13AM EDT | 160.00 | 110.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00165000 | 2023-03-27 9:42AM EDT | 165.00 | 124.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621C00170000 | 2023-03-27 10:01AM EDT | 170.00 | 118.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00175000 | 2023-03-21 9:59AM EDT | 175.00 | 110.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00180000 | 2023-03-23 2:23PM EDT | 180.00 | 109.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00185000 | 2023-03-24 1:17PM EDT | 185.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00190000 | 2023-03-22 1:05PM EDT | 190.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00195000 | 2023-03-17 1:18PM EDT | 195.00 | 100.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00200000 | 2023-03-28 3:06PM EDT | 200.00 | 90.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621C00205000 | 2023-03-27 1:09PM EDT | 205.00 | 88.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00210000 | 2023-03-27 9:35AM EDT | 210.00 | 87.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00215000 | 2023-03-17 2:39PM EDT | 215.00 | 82.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240621C00220000 | 2023-03-21 1:09PM EDT | 220.00 | 74.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00225000 | 2023-03-27 3:47PM EDT | 225.00 | 74.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621C00230000 | 2023-03-28 3:10PM EDT | 230.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240621C00235000 | 2023-03-22 2:14PM EDT | 235.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00240000 | 2023-03-24 10:52AM EDT | 240.00 | 64.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00245000 | 2023-03-28 9:42AM EDT | 245.00 | 57.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240621C00250000 | 2023-03-28 3:59PM EDT | 250.00 | 55.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240621C00255000 | 2023-03-27 10:58AM EDT | 255.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00260000 | 2023-03-23 3:49PM EDT | 260.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621C00265000 | 2023-03-28 11:41AM EDT | 265.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621C00270000 | 2023-03-28 3:53PM EDT | 270.00 | 43.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621C00275000 | 2023-03-28 3:55PM EDT | 275.00 | 40.93 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240621C00280000 | 2023-03-28 1:43PM EDT | 280.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.39% |
| MSFT240621C00285000 | 2023-03-28 12:00PM EDT | 285.00 | 35.16 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| MSFT240621C00290000 | 2023-03-28 1:19PM EDT | 290.00 | 32.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MSFT240621C00295000 | 2023-03-27 3:47PM EDT | 295.00 | 32.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MSFT240621C00300000 | 2023-03-28 3:59PM EDT | 300.00 | 28.76 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| MSFT240621C00305000 | 2023-03-24 1:56PM EDT | 305.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MSFT240621C00310000 | 2023-03-28 2:14PM EDT | 310.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT240621C00315000 | 2023-03-28 2:53PM EDT | 315.00 | 22.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MSFT240621C00320000 | 2023-03-28 3:33PM EDT | 320.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MSFT240621C00325000 | 2023-03-24 12:52PM EDT | 325.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT240621C00330000 | 2023-03-28 3:06PM EDT | 330.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT240621C00335000 | 2023-03-28 11:41AM EDT | 335.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MSFT240621C00340000 | 2023-03-28 1:18PM EDT | 340.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| MSFT240621C00345000 | 2023-03-27 10:06AM EDT | 345.00 | 15.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT240621C00350000 | 2023-03-28 3:59PM EDT | 350.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| MSFT240621C00355000 | 2023-03-24 1:28PM EDT | 355.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MSFT240621C00360000 | 2023-03-27 11:20AM EDT | 360.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT240621C00365000 | 2023-03-23 10:12AM EDT | 365.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT240621C00370000 | 2023-03-24 2:02PM EDT | 370.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT240621C00375000 | 2023-03-27 2:43PM EDT | 375.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT240621C00380000 | 2023-03-24 1:37PM EDT | 380.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 6.25% |
| MSFT240621C00385000 | 2023-03-28 12:25PM EDT | 385.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT240621C00390000 | 2023-03-27 10:27AM EDT | 390.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| MSFT240621C00395000 | 2023-03-24 10:02AM EDT | 395.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT240621C00400000 | 2023-03-28 3:57PM EDT | 400.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| MSFT240621C00405000 | 2023-03-23 11:22AM EDT | 405.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT240621C00410000 | 2023-03-28 2:48PM EDT | 410.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| MSFT240621C00415000 | 2023-03-24 11:02AM EDT | 415.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT240621C00420000 | 2023-03-28 3:37PM EDT | 420.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 6.25% |
| MSFT240621C00425000 | 2023-03-28 1:10PM EDT | 425.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 685 | 0 | 6.25% |
| MSFT240621C00430000 | 2023-03-28 10:16AM EDT | 430.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT240621C00435000 | 2023-03-27 11:57AM EDT | 435.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT240621C00440000 | 2023-03-27 12:01PM EDT | 440.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT240621C00445000 | 2023-03-21 11:51AM EDT | 445.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| MSFT240621C00450000 | 2023-03-28 1:33PM EDT | 450.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT240621C00460000 | 2023-03-28 3:06PM EDT | 460.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00110000 | 2023-03-28 3:57PM EDT | 110.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 12.50% |
| MSFT240621P00115000 | 2023-03-28 3:34PM EDT | 115.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 12.50% |
| MSFT240621P00120000 | 2023-03-28 12:48PM EDT | 120.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT240621P00125000 | 2023-03-28 3:55PM EDT | 125.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 12.50% |
| MSFT240621P00130000 | 2023-03-28 3:55PM EDT | 130.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 12.50% |
| MSFT240621P00135000 | 2023-03-28 12:42PM EDT | 135.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| MSFT240621P00140000 | 2023-03-28 3:58PM EDT | 140.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240621P00145000 | 2023-03-20 3:41PM EDT | 145.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 12.50% |
| MSFT240621P00150000 | 2023-03-28 12:47PM EDT | 150.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT240621P00155000 | 2023-03-28 3:59PM EDT | 155.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| MSFT240621P00160000 | 2023-03-24 10:22AM EDT | 160.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MSFT240621P00165000 | 2023-03-28 3:55PM EDT | 165.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| MSFT240621P00170000 | 2023-03-28 3:55PM EDT | 170.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| MSFT240621P00175000 | 2023-03-28 12:42PM EDT | 175.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| MSFT240621P00180000 | 2023-03-23 12:50PM EDT | 180.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT240621P00185000 | 2023-03-28 11:26AM EDT | 185.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT240621P00190000 | 2023-03-24 3:52PM EDT | 190.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT240621P00195000 | 2023-03-24 1:31PM EDT | 195.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT240621P00200000 | 2023-03-28 11:38AM EDT | 200.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MSFT240621P00205000 | 2023-03-24 12:26PM EDT | 205.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT240621P00210000 | 2023-03-24 3:54PM EDT | 210.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| MSFT240621P00215000 | 2023-03-27 2:57PM EDT | 215.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT240621P00220000 | 2023-03-24 3:56PM EDT | 220.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 3.13% |
| MSFT240621P00225000 | 2023-03-28 11:17AM EDT | 225.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MSFT240621P00230000 | 2023-03-28 11:16AM EDT | 230.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT240621P00235000 | 2023-03-28 11:50AM EDT | 235.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT240621P00240000 | 2023-03-28 11:41AM EDT | 240.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MSFT240621P00245000 | 2023-03-28 12:29PM EDT | 245.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT240621P00250000 | 2023-03-28 2:57PM EDT | 250.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 1.56% |
| MSFT240621P00255000 | 2023-03-28 9:30AM EDT | 255.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MSFT240621P00260000 | 2023-03-28 10:31AM EDT | 260.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT240621P00265000 | 2023-03-28 3:23PM EDT | 265.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.78% |
| MSFT240621P00270000 | 2023-03-28 2:56PM EDT | 270.00 | 28.13 | 0.00 | 0.00 | 0.00 | - | 2,003 | 0 | 0.39% |
| MSFT240621P00275000 | 2023-03-27 3:27PM EDT | 275.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| MSFT240621P00280000 | 2023-03-27 2:41PM EDT | 280.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00285000 | 2023-03-28 11:35AM EDT | 285.00 | 34.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240621P00290000 | 2023-03-27 9:38AM EDT | 290.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| MSFT240621P00295000 | 2023-03-28 3:30PM EDT | 295.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240621P00300000 | 2023-03-24 1:28PM EDT | 300.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT240621P00305000 | 2023-03-24 2:22PM EDT | 305.00 | 43.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240621P00310000 | 2023-03-28 9:42AM EDT | 310.00 | 48.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT240621P00315000 | 2023-03-22 11:10AM EDT | 315.00 | 49.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240621P00320000 | 2023-03-14 2:24PM EDT | 320.00 | 65.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00325000 | 2023-03-20 9:48AM EDT | 325.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00330000 | 2023-03-27 1:50PM EDT | 330.00 | 60.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00335000 | 2023-03-16 12:55PM EDT | 335.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00340000 | 2023-03-28 2:38PM EDT | 340.00 | 70.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00345000 | 2023-03-20 2:18PM EDT | 345.00 | 76.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00350000 | 2023-03-24 11:27AM EDT | 350.00 | 75.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621P00355000 | 2023-02-14 2:07PM EDT | 355.00 | 84.00 | 78.80 | 82.35 | 0.00 | - | 2 | 0 | 17.34% |
| MSFT240621P00360000 | 2023-03-23 11:06AM EDT | 360.00 | 81.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621P00365000 | 2022-11-11 10:46AM EDT | 365.00 | 122.03 | 117.60 | 121.35 | 0.00 | - | 1 | 0 | 48.20% |
| MSFT240621P00370000 | 2022-11-08 11:43AM EDT | 370.00 | 138.25 | 121.70 | 126.00 | 0.00 | - | 1 | 0 | 48.80% |
| MSFT240621P00375000 | 2023-03-20 2:18PM EDT | 375.00 | 103.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240621P00380000 | 2022-10-04 11:13AM EDT | 380.00 | 130.87 | 160.75 | 164.75 | 0.00 | - | 2 | 2 | 72.71% |
| MSFT240621P00385000 | 2022-11-03 1:44PM EDT | 385.00 | 168.58 | 128.00 | 132.30 | 0.00 | - | 8 | 0 | 43.70% |
| MSFT240621P00390000 | 2022-10-19 1:16PM EDT | 390.00 | 155.25 | 147.00 | 151.00 | 0.00 | - | 18 | 1 | 54.72% |
| MSFT240621P00395000 | 2022-10-19 1:16PM EDT | 395.00 | 160.12 | 152.00 | 156.00 | 0.00 | - | 10 | 0 | 55.52% |
| MSFT240621P00400000 | 2022-12-29 1:03PM EDT | 400.00 | 159.41 | 149.50 | 154.35 | 0.00 | - | 2 | 1 | 50.17% |
| MSFT240621P00405000 | 2022-10-19 1:13PM EDT | 405.00 | 170.43 | 162.00 | 166.00 | 0.00 | - | 4 | 0 | 57.07% |
| MSFT240621P00410000 | 2023-03-28 2:38PM EDT | 410.00 | 136.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00415000 | 2022-10-19 1:11PM EDT | 415.00 | 180.11 | 172.00 | 176.00 | 0.00 | - | 2 | 0 | 58.56% |
| MSFT240621P00420000 | 2022-11-04 1:20PM EDT | 420.00 | 203.02 | 163.00 | 167.50 | 0.00 | - | 2 | 2 | 49.05% |
| MSFT240621P00425000 | 2022-10-19 1:57PM EDT | 425.00 | 190.22 | 181.00 | 186.00 | 0.00 | - | 6 | 0 | 59.56% |
| MSFT240621P00430000 | 2023-03-17 11:07AM EDT | 430.00 | 150.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240621P00435000 | 2022-10-07 11:40AM EDT | 435.00 | 198.69 | 211.50 | 216.00 | 0.00 | - | 2 | 0 | 77.93% |
| MSFT240621P00440000 | 2022-10-07 11:42AM EDT | 440.00 | 204.37 | 216.50 | 221.00 | 0.00 | - | 2 | 0 | 78.61% |
| MSFT240621P00445000 | 2022-10-07 11:51AM EDT | 445.00 | 209.30 | 221.50 | 226.00 | 0.00 | - | 1 | 0 | 79.29% |
| MSFT240621P00450000 | 2022-09-27 1:08PM EDT | 450.00 | 214.50 | 221.00 | 225.50 | 0.00 | - | 2 | 0 | 75.40% |
| MSFT240621P00460000 | 2023-02-16 11:55AM EDT | 460.00 | 194.00 | 178.60 | 182.35 | 0.00 | - | 3 | 3 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
