Mercado abrirá em 36 mins
BOVESPA
114.193,43 -1.731,18 (-1,49%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.107,80 -259,66 (-0,51%) PETROLEO CRU
92,07 +1,68 (+1,86%) OURO
1.908,70 -11,10 (-0,58%) Bitcoin USD
26.797,05 +524,60 (+2,00%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
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 | 2023-08-29 2:50PM EDT | 110.00 | 220.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,118 | 0.00% |
| MSFT240621C00115000 | 2023-08-14 9:37AM EDT | 115.00 | 209.00 | 220.20 | 223.05 | 0.00 | - | 1 | 194 | 143.09% |
| MSFT240621C00120000 | 2023-07-05 9:30AM EDT | 120.00 | 219.60 | 212.00 | 214.75 | 0.00 | - | 1 | 158 | 129.61% |
| MSFT240621C00125000 | 2023-09-08 12:52PM EDT | 125.00 | 212.00 | 0.00 | 0.00 | 0.00 | - | 1 | 344 | 0.00% |
| MSFT240621C00130000 | 2023-09-21 10:17AM EDT | 130.00 | 192.50 | 0.00 | 0.00 | 0.00 | - | 1 | 494 | 0.00% |
| MSFT240621C00135000 | 2023-08-24 3:27PM EDT | 135.00 | 191.11 | 183.85 | 188.10 | 0.00 | - | 60 | 118 | 84.71% |
| MSFT240621C00140000 | 2023-07-24 11:25AM EDT | 140.00 | 208.65 | 191.85 | 194.25 | 0.00 | - | 2 | 295 | 111.26% |
| MSFT240621C00145000 | 2023-08-15 3:39PM EDT | 145.00 | 181.82 | 196.50 | 199.80 | 0.00 | - | 55 | 186 | 128.39% |
| MSFT240621C00150000 | 2023-08-31 11:27AM EDT | 150.00 | 182.89 | 0.00 | 0.00 | 0.00 | - | 1 | 416 | 0.00% |
| MSFT240621C00155000 | 2023-08-14 10:09AM EDT | 155.00 | 172.29 | 182.60 | 185.90 | 0.00 | - | 44 | 269 | 112.25% |
| MSFT240621C00160000 | 2023-07-13 9:52AM EDT | 160.00 | 188.20 | 165.00 | 169.05 | 0.00 | - | 2 | 427 | 84.16% |
| MSFT240621C00165000 | 2023-09-25 9:56AM EDT | 165.00 | 157.05 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 0.00% |
| MSFT240621C00170000 | 2023-08-15 1:35PM EDT | 170.00 | 161.40 | 173.00 | 176.40 | 0.00 | - | 145 | 257 | 110.71% |
| MSFT240621C00175000 | 2023-09-01 3:53PM EDT | 175.00 | 159.00 | 0.00 | 0.00 | 0.00 | - | 3 | 213 | 0.00% |
| MSFT240621C00180000 | 2023-09-22 10:16AM EDT | 180.00 | 145.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1,775 | 0.00% |
| MSFT240621C00185000 | 2023-08-15 3:44PM EDT | 185.00 | 143.99 | 158.75 | 162.50 | 0.00 | - | 6 | 917 | 101.38% |
| MSFT240621C00190000 | 2023-07-07 11:16AM EDT | 190.00 | 158.70 | 144.00 | 148.25 | 0.00 | - | 10 | 597 | 82.87% |
| MSFT240621C00195000 | 2023-08-22 12:07PM EDT | 195.00 | 137.55 | 130.25 | 134.25 | 0.00 | - | 1 | 239 | 65.22% |
| MSFT240621C00200000 | 2023-09-26 1:29PM EDT | 200.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 8 | 2,433 | 0.00% |
| MSFT240621C00205000 | 2023-07-28 9:30AM EDT | 205.00 | 138.40 | 126.05 | 129.75 | 0.00 | - | 1 | 220 | 69.32% |
| MSFT240621C00210000 | 2023-09-11 10:10AM EDT | 210.00 | 136.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,783 | 0.00% |
| MSFT240621C00215000 | 2023-09-25 10:03AM EDT | 215.00 | 111.20 | 0.00 | 0.00 | 0.00 | - | 2 | 959 | 0.00% |
| MSFT240621C00220000 | 2023-09-26 10:06AM EDT | 220.00 | 103.94 | 0.00 | 0.00 | 0.00 | - | 5 | 405 | 0.00% |
| MSFT240621C00225000 | 2023-09-26 2:26PM EDT | 225.00 | 97.67 | 0.00 | 0.00 | 0.00 | - | 17 | 280 | 0.00% |
| MSFT240621C00230000 | 2023-09-26 9:58AM EDT | 230.00 | 94.96 | 0.00 | 0.00 | 0.00 | - | 1 | 803 | 0.00% |
| MSFT240621C00235000 | 2023-09-15 10:13AM EDT | 235.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 2 | 264 | 0.00% |
| MSFT240621C00240000 | 2023-09-25 3:52PM EDT | 240.00 | 89.45 | 0.00 | 0.00 | 0.00 | - | 2 | 760 | 0.00% |
| MSFT240621C00245000 | 2023-09-25 10:03AM EDT | 245.00 | 85.38 | 0.00 | 0.00 | 0.00 | - | 2 | 722 | 0.00% |
| MSFT240621C00250000 | 2023-09-26 12:31PM EDT | 250.00 | 77.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,992 | 0.00% |
| MSFT240621C00255000 | 2023-09-22 2:26PM EDT | 255.00 | 78.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,717 | 0.00% |
| MSFT240621C00260000 | 2023-09-26 11:15AM EDT | 260.00 | 69.10 | 0.00 | 0.00 | 0.00 | - | 1 | 942 | 0.00% |
| MSFT240621C00265000 | 2023-09-26 10:47AM EDT | 265.00 | 66.20 | 0.00 | 0.00 | 0.00 | - | 1 | 902 | 0.00% |
| MSFT240621C00270000 | 2023-09-26 10:33AM EDT | 270.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 5 | 2,347 | 0.00% |
| MSFT240621C00275000 | 2023-09-26 9:31AM EDT | 275.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,327 | 0.00% |
| MSFT240621C00280000 | 2023-09-26 3:12PM EDT | 280.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | 4 | 2,735 | 0.00% |
| MSFT240621C00285000 | 2023-09-26 10:12AM EDT | 285.00 | 51.52 | 0.00 | 0.00 | 0.00 | - | 2 | 1,036 | 0.00% |
| MSFT240621C00290000 | 2023-09-26 3:54PM EDT | 290.00 | 47.63 | 0.00 | 0.00 | 0.00 | - | 4 | 2,171 | 0.00% |
| MSFT240621C00295000 | 2023-09-22 3:51PM EDT | 295.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,155 | 0.00% |
| MSFT240621C00300000 | 2023-09-26 3:29PM EDT | 300.00 | 40.68 | 0.00 | 0.00 | 0.00 | - | 60 | 2,906 | 0.00% |
| MSFT240621C00305000 | 2023-09-26 10:56AM EDT | 305.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,128 | 0.00% |
| MSFT240621C00310000 | 2023-09-26 3:59PM EDT | 310.00 | 36.31 | 0.00 | 0.00 | 0.00 | - | 107 | 2,418 | 0.00% |
| MSFT240621C00315000 | 2023-09-26 3:53PM EDT | 315.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 7 | 705 | 0.20% |
| MSFT240621C00320000 | 2023-09-26 1:44PM EDT | 320.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 59 | 1,942 | 0.78% |
| MSFT240621C00325000 | 2023-09-26 3:58PM EDT | 325.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 66 | 1,494 | 0.78% |
| MSFT240621C00330000 | 2023-09-26 3:46PM EDT | 330.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 81 | 2,358 | 1.56% |
| MSFT240621C00335000 | 2023-09-26 2:55PM EDT | 335.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 247 | 3,866 | 1.56% |
| MSFT240621C00340000 | 2023-09-26 3:56PM EDT | 340.00 | 21.52 | 0.00 | 0.00 | 0.00 | - | 112 | 3,514 | 1.56% |
| MSFT240621C00345000 | 2023-09-26 3:57PM EDT | 345.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 8 | 2,084 | 3.13% |
| MSFT240621C00350000 | 2023-09-26 3:50PM EDT | 350.00 | 17.53 | 0.00 | 0.00 | 0.00 | - | 103 | 5,365 | 3.13% |
| MSFT240621C00355000 | 2023-09-26 2:00PM EDT | 355.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 9 | 4,540 | 3.13% |
| MSFT240621C00360000 | 2023-09-26 3:59PM EDT | 360.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 172 | 6,210 | 3.13% |
| MSFT240621C00365000 | 2023-09-26 3:35PM EDT | 365.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 35 | 4,042 | 3.13% |
| MSFT240621C00370000 | 2023-09-26 1:10PM EDT | 370.00 | 11.98 | 0.00 | 0.00 | 0.00 | - | 19 | 1,263 | 3.13% |
| MSFT240621C00375000 | 2023-09-26 3:29PM EDT | 375.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 83 | 1,974 | 3.13% |
| MSFT240621C00380000 | 2023-09-26 3:29PM EDT | 380.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 70 | 2,609 | 6.25% |
| MSFT240621C00385000 | 2023-09-26 11:51AM EDT | 385.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 50 | 2,470 | 6.25% |
| MSFT240621C00390000 | 2023-09-26 2:36PM EDT | 390.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 21 | 1,527 | 6.25% |
| MSFT240621C00395000 | 2023-09-26 10:41AM EDT | 395.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 782 | 6.25% |
| MSFT240621C00400000 | 2023-09-26 3:02PM EDT | 400.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 119 | 9,411 | 6.25% |
| MSFT240621C00405000 | 2023-09-26 10:25AM EDT | 405.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 1,088 | 6.25% |
| MSFT240621C00410000 | 2023-09-26 10:39AM EDT | 410.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,582 | 6.25% |
| MSFT240621C00415000 | 2023-09-26 10:46AM EDT | 415.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 7 | 1,342 | 6.25% |
| MSFT240621C00420000 | 2023-09-26 2:51PM EDT | 420.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 22 | 2,041 | 6.25% |
| MSFT240621C00425000 | 2023-09-22 2:18PM EDT | 425.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1,583 | 6.25% |
| MSFT240621C00430000 | 2023-09-26 10:09AM EDT | 430.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 2 | 3,147 | 6.25% |
| MSFT240621C00435000 | 2023-09-26 2:40PM EDT | 435.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 3 | 1,149 | 6.25% |
| MSFT240621C00440000 | 2023-09-26 1:07PM EDT | 440.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1,615 | 6.25% |
| MSFT240621C00445000 | 2023-09-25 2:56PM EDT | 445.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 428 | 6.25% |
| MSFT240621C00450000 | 2023-09-26 1:48PM EDT | 450.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,621 | 6.25% |
| MSFT240621C00455000 | 2023-09-26 3:34PM EDT | 455.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 428 | 6.25% |
| MSFT240621C00460000 | 2023-09-26 10:01AM EDT | 460.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 4 | 7,805 | 6.25% |
| MSFT240621C00465000 | 2023-09-26 1:34PM EDT | 465.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 1,200 | 12.50% |
| MSFT240621C00470000 | 2023-09-21 2:34PM EDT | 470.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 7 | 762 | 12.50% |
| MSFT240621C00475000 | 2023-09-26 3:51PM EDT | 475.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 13 | 298 | 12.50% |
| MSFT240621C00480000 | 2023-09-25 10:53AM EDT | 480.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 1,832 | 12.50% |
| MSFT240621C00485000 | 2023-09-22 10:25AM EDT | 485.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 12.50% |
| MSFT240621C00490000 | 2023-09-26 2:28PM EDT | 490.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 6 | 694 | 12.50% |
| MSFT240621C00495000 | 2023-09-25 2:54PM EDT | 495.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 1,069 | 12.50% |
| MSFT240621C00500000 | 2023-09-26 3:59PM EDT | 500.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 31 | 6,527 | 12.50% |
| MSFT240621C00505000 | 2023-09-20 10:40AM EDT | 505.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 24 | 58 | 12.50% |
| MSFT240621C00510000 | 2023-09-26 2:46PM EDT | 510.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 12.50% |
| MSFT240621C00515000 | 2023-09-18 2:00PM EDT | 515.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 12.50% |
| MSFT240621C00520000 | 2023-09-20 10:44AM EDT | 520.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 42 | 188 | 12.50% |
| MSFT240621C00525000 | 2023-09-18 3:21PM EDT | 525.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 16 | 181 | 12.50% |
| MSFT240621C00530000 | 2023-09-14 11:29AM EDT | 530.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 278 | 12.50% |
| MSFT240621C00535000 | 2023-09-20 3:57PM EDT | 535.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 305 | 12.50% |
| MSFT240621C00540000 | 2023-09-25 2:17PM EDT | 540.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 1,340 | 12.50% |
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 | 2023-09-26 3:56PM EDT | 110.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 5,054 | 25.00% |
| MSFT240621P00115000 | 2023-09-22 9:30AM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2,801 | 25.00% |
| MSFT240621P00120000 | 2023-09-22 3:11PM EDT | 120.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 25 | 5,492 | 25.00% |
| MSFT240621P00125000 | 2023-09-26 2:48PM EDT | 125.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 3,449 | 25.00% |
| MSFT240621P00130000 | 2023-09-22 9:30AM EDT | 130.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 1,409 | 25.00% |
| MSFT240621P00135000 | 2023-09-14 1:22PM EDT | 135.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 874 | 25.00% |
| MSFT240621P00140000 | 2023-09-22 11:07AM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2,014 | 25.00% |
| MSFT240621P00145000 | 2023-09-19 1:54PM EDT | 145.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 848 | 12.50% |
| MSFT240621P00150000 | 2023-09-22 12:50PM EDT | 150.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 2,342 | 12.50% |
| MSFT240621P00155000 | 2023-08-31 2:09PM EDT | 155.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 11 | 1,153 | 12.50% |
| MSFT240621P00160000 | 2023-09-26 3:11PM EDT | 160.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 9 | 2,815 | 12.50% |
| MSFT240621P00165000 | 2023-09-15 3:20PM EDT | 165.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3,557 | 12.50% |
| MSFT240621P00170000 | 2023-09-26 9:55AM EDT | 170.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,509 | 12.50% |
| MSFT240621P00175000 | 2023-09-26 3:51PM EDT | 175.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 795 | 12.50% |
| MSFT240621P00180000 | 2023-09-26 3:39PM EDT | 180.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 1,963 | 12.50% |
| MSFT240621P00185000 | 2023-09-26 3:11PM EDT | 185.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 802 | 12.50% |
| MSFT240621P00190000 | 2023-09-26 3:51PM EDT | 190.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 8 | 818 | 12.50% |
| MSFT240621P00195000 | 2023-09-26 3:50PM EDT | 195.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 3 | 2,182 | 12.50% |
| MSFT240621P00200000 | 2023-09-26 3:18PM EDT | 200.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 8 | 5,343 | 12.50% |
| MSFT240621P00205000 | 2023-09-25 2:16PM EDT | 205.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,492 | 12.50% |
| MSFT240621P00210000 | 2023-09-26 3:13PM EDT | 210.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4,587 | 12.50% |
| MSFT240621P00215000 | 2023-09-26 3:13PM EDT | 215.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 4 | 4,218 | 6.25% |
| MSFT240621P00220000 | 2023-09-26 10:10AM EDT | 220.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 2,555 | 6.25% |
| MSFT240621P00225000 | 2023-09-26 3:57PM EDT | 225.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 4 | 2,381 | 6.25% |
| MSFT240621P00230000 | 2023-09-26 3:57PM EDT | 230.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 7 | 3,509 | 6.25% |
| MSFT240621P00235000 | 2023-09-26 3:35PM EDT | 235.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 41 | 1,103 | 6.25% |
| MSFT240621P00240000 | 2023-09-26 11:16AM EDT | 240.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 4 | 2,872 | 6.25% |
| MSFT240621P00245000 | 2023-09-26 1:17PM EDT | 245.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 82 | 1,922 | 6.25% |
| MSFT240621P00250000 | 2023-09-26 11:15AM EDT | 250.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 1 | 7,795 | 6.25% |
| MSFT240621P00255000 | 2023-09-22 11:50AM EDT | 255.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 9 | 1,421 | 6.25% |
| MSFT240621P00260000 | 2023-09-26 11:30AM EDT | 260.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 10 | 2,272 | 3.13% |
| MSFT240621P00265000 | 2023-09-26 3:04PM EDT | 265.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 6 | 1,967 | 3.13% |
| MSFT240621P00270000 | 2023-09-26 3:25PM EDT | 270.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 55 | 6,488 | 3.13% |
| MSFT240621P00275000 | 2023-09-26 3:25PM EDT | 275.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 24 | 4,904 | 3.13% |
| MSFT240621P00280000 | 2023-09-26 3:54PM EDT | 280.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 71 | 3,330 | 3.13% |
| MSFT240621P00285000 | 2023-09-26 3:46PM EDT | 285.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,625 | 3.13% |
| MSFT240621P00290000 | 2023-09-26 12:04PM EDT | 290.00 | 16.52 | 0.00 | 0.00 | 0.00 | - | 32 | 2,830 | 1.56% |
| MSFT240621P00295000 | 2023-09-26 3:39PM EDT | 295.00 | 18.78 | 0.00 | 0.00 | 0.00 | - | 5 | 2,130 | 1.56% |
| MSFT240621P00300000 | 2023-09-26 3:59PM EDT | 300.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 47 | 5,413 | 0.78% |
| MSFT240621P00305000 | 2023-09-26 3:14PM EDT | 305.00 | 22.44 | 0.00 | 0.00 | 0.00 | - | 2 | 1,248 | 0.78% |
| MSFT240621P00310000 | 2023-09-26 3:14PM EDT | 310.00 | 24.61 | 0.00 | 0.00 | 0.00 | - | 12 | 3,854 | 0.20% |
| MSFT240621P00315000 | 2023-09-26 2:33PM EDT | 315.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 3 | 911 | 0.00% |
| MSFT240621P00320000 | 2023-09-26 10:13AM EDT | 320.00 | 28.13 | 0.00 | 0.00 | 0.00 | - | 7 | 1,734 | 0.00% |
| MSFT240621P00325000 | 2023-09-26 3:23PM EDT | 325.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 17 | 1,624 | 0.00% |
| MSFT240621P00330000 | 2023-09-26 3:27PM EDT | 330.00 | 34.81 | 0.00 | 0.00 | 0.00 | - | 42 | 2,036 | 0.00% |
| MSFT240621P00335000 | 2023-09-26 12:24PM EDT | 335.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 9 | 1,653 | 0.00% |
| MSFT240621P00340000 | 2023-09-25 12:39PM EDT | 340.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 4 | 2,313 | 0.00% |
| MSFT240621P00345000 | 2023-09-26 2:53PM EDT | 345.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 11 | 453 | 0.00% |
| MSFT240621P00350000 | 2023-09-26 2:22PM EDT | 350.00 | 46.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2,844 | 0.00% |
| MSFT240621P00355000 | 2023-09-26 11:28AM EDT | 355.00 | 50.05 | 0.00 | 0.00 | 0.00 | - | 6 | 812 | 0.00% |
| MSFT240621P00360000 | 2023-09-25 9:33AM EDT | 360.00 | 50.19 | 0.00 | 0.00 | 0.00 | - | 1 | 286 | 0.00% |
| MSFT240621P00365000 | 2023-08-25 1:54PM EDT | 365.00 | 51.60 | 51.90 | 53.85 | 0.00 | - | 14 | 520 | 12.11% |
| MSFT240621P00370000 | 2023-09-26 3:43PM EDT | 370.00 | 62.20 | 0.00 | 0.00 | 0.00 | - | 5 | 298 | 0.00% |
| MSFT240621P00375000 | 2023-09-25 2:20PM EDT | 375.00 | 61.45 | 0.00 | 0.00 | 0.00 | - | 2 | 292 | 0.00% |
| MSFT240621P00380000 | 2023-09-26 9:59AM EDT | 380.00 | 68.12 | 0.00 | 0.00 | 0.00 | - | 2 | 687 | 0.00% |
| MSFT240621P00385000 | 2023-09-20 2:27PM EDT | 385.00 | 61.10 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 0.00% |
| MSFT240621P00390000 | 2023-09-26 9:58AM EDT | 390.00 | 77.08 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| MSFT240621P00395000 | 2023-09-26 11:59AM EDT | 395.00 | 83.34 | 0.00 | 0.00 | 0.00 | - | 2 | 286 | 0.00% |
| MSFT240621P00400000 | 2023-09-26 2:40PM EDT | 400.00 | 89.50 | 0.00 | 0.00 | 0.00 | - | 9 | 81 | 0.00% |
| MSFT240621P00405000 | 2023-09-19 3:33PM EDT | 405.00 | 77.45 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| MSFT240621P00410000 | 2023-09-25 3:17PM EDT | 410.00 | 95.75 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| MSFT240621P00415000 | 2023-09-14 11:42AM EDT | 415.00 | 76.86 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| MSFT240621P00420000 | 2023-09-14 11:02AM EDT | 420.00 | 79.73 | 0.00 | 0.00 | 0.00 | - | 520 | 1 | 0.00% |
| MSFT240621P00425000 | 2023-07-24 2:09PM EDT | 425.00 | 82.44 | 96.35 | 99.90 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT240621P00430000 | 2023-09-22 9:46AM EDT | 430.00 | 110.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00435000 | 2023-08-16 3:12PM EDT | 435.00 | 112.15 | 103.30 | 106.05 | 0.00 | - | 290 | 0 | 0.00% |
| MSFT240621P00440000 | 2023-08-15 12:14PM EDT | 440.00 | 116.76 | 99.15 | 103.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00445000 | 2023-08-04 1:11PM EDT | 445.00 | 112.07 | 114.35 | 118.35 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00450000 | 2023-08-07 10:44AM EDT | 450.00 | 120.18 | 115.80 | 118.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00455000 | 2023-09-25 2:27PM EDT | 455.00 | 139.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00460000 | 2023-09-26 9:57AM EDT | 460.00 | 146.35 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MSFT240621P00465000 | 2023-09-22 9:46AM EDT | 465.00 | 145.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00470000 | 2023-08-29 12:59PM EDT | 470.00 | 142.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00475000 | 2023-07-26 3:13PM EDT | 475.00 | 138.35 | 149.80 | 154.00 | 0.00 | - | 54 | 0 | 0.00% |
| MSFT240621P00480000 | 2023-09-14 10:57AM EDT | 480.00 | 140.10 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| MSFT240621P00485000 | 2023-07-26 12:57PM EDT | 485.00 | 149.42 | 159.85 | 163.95 | 0.00 | - | 58 | 0 | 0.00% |
| MSFT240621P00490000 | 2023-07-26 12:50PM EDT | 490.00 | 155.19 | 164.75 | 169.05 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00495000 | 2023-07-13 10:47AM EDT | 495.00 | 153.72 | 172.25 | 176.60 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00500000 | 2023-09-14 11:01AM EDT | 500.00 | 159.93 | 0.00 | 0.00 | 0.00 | - | 394 | 1 | 0.00% |
| MSFT240621P00505000 | 2023-09-14 11:02AM EDT | 505.00 | 164.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621P00515000 | 2023-09-14 11:42AM EDT | 515.00 | 176.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621P00525000 | 2023-09-19 3:33PM EDT | 525.00 | 197.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621P00540000 | 2023-09-25 2:39PM EDT | 540.00 | 223.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
