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
21 de junho de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 143.30 | +1.80 | +1.27% | 20 | 1,082 | 110.00 | 1.95 | -0.18 | -8.45% | 506 | 2,906 |
| 138.69 | +3.65 | +2.70% | 2 | 194 | 115.00 | 1.94 | -0.26 | -11.82% | 760 | 545 |
| 131.14 | 0.00 | - | 4 | 156 | 120.00 | 2.54 | -0.18 | -6.62% | 358 | 4,395 |
| 126.89 | 0.00 | - | 4 | 329 | 125.00 | 2.95 | +0.10 | +3.51% | 136 | 2,180 |
| 120.69 | 0.00 | - | 22 | 215 | 130.00 | 3.45 | +0.15 | +4.55% | 4 | 1,631 |
| 116.56 | 0.00 | - | 40 | 45 | 135.00 | 3.66 | -0.13 | -3.43% | 2 | 686 |
| 112.41 | 0.00 | - | 298 | 287 | 140.00 | 4.26 | 0.00 | - | 64 | 1,500 |
| 111.20 | 0.00 | - | 4 | 106 | 145.00 | 4.75 | 0.00 | - | 2 | 393 |
| 110.10 | +2.10 | +1.94% | 1 | 445 | 150.00 | 5.26 | -0.62 | -10.54% | 254 | 1,794 |
| 111.00 | 0.00 | - | 2 | 176 | 155.00 | 5.54 | -1.23 | -18.17% | 380 | 799 |
| 98.44 | 0.00 | - | 4 | 138 | 160.00 | 6.84 | -0.33 | -4.60% | 180 | 916 |
| 95.22 | 0.00 | - | 2 | 97 | 165.00 | 7.60 | +0.04 | +0.53% | 64 | 519 |
| 97.19 | 0.00 | - | 2 | 112 | 170.00 | 8.25 | +0.45 | +5.77% | 13 | 1,182 |
| 88.35 | 0.00 | - | 10 | 232 | 175.00 | 9.11 | 0.00 | - | 1 | 343 |
| 85.00 | 0.00 | - | 1 | 489 | 180.00 | 10.50 | 0.00 | - | 20 | 786 |
| 80.20 | 0.00 | - | 4 | 903 | 185.00 | 11.05 | -0.55 | -4.74% | 23 | 966 |
| 81.81 | 0.00 | - | 1 | 608 | 190.00 | 12.65 | 0.00 | - | 11 | 469 |
| 78.65 | 0.00 | - | 2 | 231 | 195.00 | 13.05 | 0.00 | - | 28 | 507 |
| 70.75 | 0.00 | - | 3 | 747 | 200.00 | 14.85 | -0.57 | -3.70% | 6 | 3,421 |
| 68.50 | 0.00 | - | 2 | 250 | 205.00 | 15.50 | 0.00 | - | 461 | 836 |
| 65.70 | -2.55 | -3.74% | 1 | 5,132 | 210.00 | 17.75 | 0.00 | - | 2 | 908 |
| 65.18 | 0.00 | - | 2 | 585 | 215.00 | 18.81 | 0.00 | - | 2 | 429 |
| 60.53 | +3.48 | +6.10% | 1 | 534 | 220.00 | 21.22 | 0.00 | - | 2 | 2,320 |
| 54.15 | 0.00 | - | 2 | 438 | 225.00 | 22.64 | 0.00 | - | 2 | 1,360 |
| 51.80 | 0.00 | - | 146 | 806 | 230.00 | 23.85 | 0.00 | - | 4 | 1,157 |
| 47.70 | 0.00 | - | 1 | 380 | 235.00 | 25.15 | 0.00 | - | 6 | 943 |
| 47.20 | +0.85 | +1.83% | 1 | 657 | 240.00 | 29.55 | 0.00 | - | 5 | 963 |
| 43.30 | 0.00 | - | 3 | 617 | 245.00 | 30.82 | 0.00 | - | 2 | 892 |
| 41.95 | +1.20 | +2.94% | 1 | 1,709 | 250.00 | 32.45 | -1.18 | -3.51% | 55 | 1,562 |
| 39.69 | +1.40 | +3.66% | 2 | 668 | 255.00 | 32.25 | 0.00 | - | 2 | 459 |
| 37.65 | +1.25 | +3.43% | 11 | 767 | 260.00 | 37.50 | -1.15 | -2.98% | 2 | 1,117 |
| 35.20 | +1.45 | +4.30% | 9 | 844 | 265.00 | 40.70 | 0.00 | - | 8 | 945 |
| 32.58 | +0.29 | +0.90% | 115 | 1,055 | 270.00 | 43.00 | 0.00 | - | 3 | 1,006 |
| 31.09 | +0.29 | +0.94% | 5 | 968 | 275.00 | 43.46 | 0.00 | - | 4 | 289 |
| 28.72 | +1.22 | +4.44% | 12 | 1,429 | 280.00 | 48.30 | -2.15 | -4.26% | 18 | 1,559 |
| 27.29 | +1.37 | +5.29% | 50 | 904 | 285.00 | 48.52 | 0.00 | - | 6 | 253 |
| 25.30 | +1.20 | +4.98% | 3 | 1,452 | 290.00 | 55.10 | +3.51 | +6.80% | 3 | 500 |
| 23.97 | +1.47 | +6.53% | 138 | 847 | 295.00 | 60.07 | 0.00 | - | 1 | 278 |
| 22.30 | +1.70 | +8.25% | 42 | 1,909 | 300.00 | 63.65 | 0.00 | - | 1 | 600 |
| 20.01 | +0.11 | +0.55% | 105 | 959 | 305.00 | 67.67 | 0.00 | - | 3 | 331 |
| 19.19 | -1.76 | -8.40% | 92 | 723 | 310.00 | 69.13 | -2.04 | -2.87% | 2 | 573 |
| 16.08 | 0.00 | - | 24 | 381 | 315.00 | 70.30 | 0.00 | - | 2 | 193 |
| 16.41 | +0.01 | +0.06% | 4 | 1,847 | 320.00 | 79.62 | 0.00 | - | 1 | 480 |
| 15.37 | +0.57 | +3.85% | 23 | 728 | 325.00 | 80.25 | +6.11 | +8.24% | 2 | 621 |
| 14.05 | +0.21 | +1.52% | 1 | 479 | 330.00 | 82.60 | 0.00 | - | 2 | 441 |
| 13.25 | 0.00 | - | 2 | 1,228 | 335.00 | 94.98 | 0.00 | - | 2 | 337 |
| 11.56 | 0.00 | - | 2 | 797 | 340.00 | 96.00 | 0.00 | - | 1 | 126 |
| 10.51 | 0.00 | - | 4 | 869 | 345.00 | 90.05 | 0.00 | - | 2 | 13 |
| 10.55 | +0.45 | +4.46% | 7 | 2,750 | 350.00 | 103.63 | 0.00 | - | 3 | 108 |
| 9.95 | +0.55 | +5.85% | 2 | 75 | 355.00 | 99.20 | 0.00 | - | 2 | 0 |
| 8.50 | +0.02 | +0.24% | 1 | 1,130 | 360.00 | 115.80 | 0.00 | - | 405 | 0 |
| 7.67 | 0.00 | - | 2 | 1,472 | 365.00 | 122.03 | 0.00 | - | 1 | 0 |
| 7.10 | 0.00 | - | 2 | 776 | 370.00 | 138.25 | 0.00 | - | 1 | 0 |
| 7.15 | 0.00 | - | 3 | 1,505 | 375.00 | 141.77 | 0.00 | - | 20 | 0 |
| 6.21 | 0.00 | - | 2 | 422 | 380.00 | 130.87 | 0.00 | - | 2 | 2 |
| 5.79 | +0.47 | +8.83% | 42 | 1,349 | 385.00 | 168.58 | 0.00 | - | 8 | 0 |
| 5.58 | +0.37 | +7.10% | 2 | 414 | 390.00 | 155.25 | 0.00 | - | 18 | 1 |
| 5.75 | 0.00 | - | 12 | 370 | 395.00 | 160.12 | 0.00 | - | 10 | 0 |
| 4.80 | 0.00 | - | 93 | 3,837 | 400.00 | 153.91 | 0.00 | - | 2 | 3 |
| 4.31 | +0.13 | +3.11% | 142 | 256 | 405.00 | 170.43 | 0.00 | - | 4 | 0 |
| 4.11 | -0.11 | -2.61% | 142 | 126 | 410.00 | 175.25 | 0.00 | - | 2 | 0 |
| 3.84 | 0.00 | - | 2 | 82 | 415.00 | 180.11 | 0.00 | - | 2 | 0 |
| 3.55 | 0.00 | - | 2 | 107 | 420.00 | 203.02 | 0.00 | - | 2 | 2 |
| 3.15 | 0.00 | - | 4 | 804 | 425.00 | 190.22 | 0.00 | - | 6 | 0 |
| 2.98 | -0.02 | -0.67% | 2 | 920 | 430.00 | 190.01 | 0.00 | - | 6 | 0 |
| 2.87 | 0.00 | - | 8 | 30 | 435.00 | 198.69 | 0.00 | - | 2 | 0 |
| 2.73 | +0.10 | +3.80% | 234 | 1,098 | 440.00 | 204.37 | 0.00 | - | 2 | 0 |
| 2.71 | +0.22 | +8.84% | 4 | 195 | 445.00 | 209.30 | 0.00 | - | 1 | 0 |
| 2.45 | -0.21 | -7.89% | 126 | 388 | 450.00 | 214.50 | 0.00 | - | 2 | 0 |
| 2.05 | 0.00 | - | 761 | 4,744 | 460.00 | 229.30 | 0.00 | - | 6 | 3 |
© 2022 Yahoo. Todos os direitos reservados.
