Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 148.10 | 0.00 | - | 2 | 2 | 125.00 | 3.80 | +0.35 | +10.14% | 8 | 4 |
| 138.49 | 0.00 | - | 1 | 58 | 130.00 | 3.80 | 0.00 | - | 2 | 569 |
| - | - | - | - | - | 135.00 | 5.75 | 0.00 | - | - | 1 |
| 133.58 | 0.00 | - | 1 | 40 | 140.00 | 4.93 | 0.00 | - | 2 | 60 |
| 114.85 | 0.00 | - | 1 | 13 | 145.00 | 5.45 | 0.00 | - | 4 | 209 |
| 119.35 | 0.00 | - | 4 | 125 | 150.00 | 6.60 | 0.00 | - | 9 | 1,117 |
| 113.50 | 0.00 | - | 1 | 23 | 155.00 | 6.75 | 0.00 | - | 2 | 34 |
| 113.50 | 0.00 | - | 4 | 25 | 160.00 | 8.16 | 0.00 | - | 4 | 49 |
| 96.20 | 0.00 | - | 1 | 19 | 165.00 | 10.25 | 0.00 | - | 1 | 5 |
| 117.00 | 0.00 | - | 1 | 11 | 170.00 | 9.45 | 0.00 | - | 2 | 55 |
| 100.82 | 0.00 | - | 1 | 10 | 175.00 | 10.93 | 0.00 | - | 100 | 140 |
| 94.10 | 0.00 | - | 12 | 27 | 180.00 | 13.70 | 0.00 | - | 1 | 146 |
| 95.62 | 0.00 | - | 2 | 104 | 185.00 | 11.80 | 0.00 | - | 2 | 133 |
| 81.35 | 0.00 | - | 4 | 94 | 190.00 | 14.15 | -0.25 | -1.74% | 2 | 230 |
| 76.50 | 0.00 | - | 1 | 9 | 195.00 | 14.00 | 0.00 | - | 2 | 12 |
| 83.15 | -1.13 | -1.34% | 5 | 327 | 200.00 | 15.33 | -0.92 | -5.66% | 4 | 2,422 |
| 79.51 | 0.00 | - | 7 | 52 | 205.00 | 21.20 | 0.00 | - | 2 | 313 |
| 78.06 | 0.00 | - | 7 | 256 | 210.00 | 18.60 | -0.06 | -0.32% | 1 | 316 |
| 74.82 | 0.00 | - | 7 | 275 | 215.00 | 21.00 | 0.00 | - | 4 | 33 |
| 74.90 | 0.00 | - | 4 | 40 | 220.00 | 21.55 | 0.00 | - | 1 | 696 |
| 64.05 | -2.55 | -3.83% | 1 | 25 | 225.00 | 22.50 | 0.00 | - | 10 | 843 |
| 64.18 | 0.00 | - | 1 | 72 | 230.00 | 25.21 | 0.00 | - | 2 | 99 |
| 61.58 | 0.00 | - | 1 | 31 | 235.00 | 25.75 | 0.00 | - | 2 | 315 |
| 58.00 | 0.00 | - | 4 | 322 | 240.00 | 26.90 | 0.00 | - | 2 | 155 |
| 54.00 | 0.00 | - | 4 | 144 | 245.00 | 30.96 | 0.00 | - | 1 | 84 |
| 52.53 | -0.97 | -1.81% | 17 | 614 | 250.00 | 34.50 | +1.41 | +4.26% | 2 | 432 |
| 58.50 | 0.00 | - | 2 | 111 | 255.00 | 33.13 | 0.00 | - | 1 | 59 |
| 46.50 | -1.00 | -2.11% | 3 | 452 | 260.00 | 39.90 | 0.00 | - | 43 | 276 |
| 45.52 | +1.52 | +3.45% | 3 | 249 | 265.00 | 40.61 | 0.00 | - | 5 | 104 |
| 43.54 | +0.54 | +1.26% | 24 | 455 | 270.00 | 41.55 | 0.00 | - | 2 | 227 |
| 43.55 | 0.00 | - | 5 | 319 | 275.00 | 44.99 | 0.00 | - | 3 | 33 |
| 39.26 | +1.68 | +4.47% | 82 | 509 | 280.00 | 49.92 | 0.00 | - | 3 | 1,051 |
| 35.24 | -0.35 | -0.98% | 60 | 279 | 285.00 | 48.68 | 0.00 | - | 5 | 70 |
| 35.06 | +0.31 | +0.89% | 21 | 305 | 290.00 | 56.50 | -0.46 | -0.81% | 1 | 60 |
| 36.50 | 0.00 | - | 2 | 241 | 295.00 | 62.85 | 0.00 | - | 6 | 38 |
| 30.00 | -1.10 | -3.54% | 2 | 754 | 300.00 | 60.60 | +0.41 | +0.68% | 9 | 311 |
| 29.00 | 0.00 | - | 2 | 158 | 305.00 | 66.25 | -7.66 | -10.36% | 3 | 16 |
| 29.35 | +1.35 | +4.82% | 1 | 297 | 310.00 | 69.51 | 0.00 | - | 1 | 142 |
| 27.70 | 0.00 | - | 2 | 88 | 315.00 | 73.35 | +1.61 | +2.24% | 2 | 14 |
| 25.95 | +0.85 | +3.39% | 1 | 1,637 | 320.00 | 69.05 | 0.00 | - | 228 | 291 |
| 21.65 | 0.00 | - | 13 | 270 | 325.00 | 78.00 | 0.00 | - | 1 | 443 |
| 22.62 | -2.26 | -9.08% | 5 | 103 | 330.00 | 82.25 | +5.75 | +7.52% | 5 | 395 |
| 24.00 | 0.00 | - | 2 | 126 | 335.00 | 89.80 | 0.00 | - | 1 | 114 |
| 17.00 | -1.41 | -7.66% | 2 | 268 | 340.00 | 92.97 | 0.00 | - | 2 | 180 |
| 20.05 | 0.00 | - | 2 | 121 | 345.00 | 69.48 | 0.00 | - | - | 1 |
| 17.62 | 0.00 | - | 7 | 1,165 | 350.00 | 96.18 | 0.00 | - | 2 | 11 |
| 12.65 | 0.00 | - | 10 | 13 | 355.00 | 104.49 | 0.00 | - | 1 | 9 |
| 14.70 | 0.00 | - | 1 | 71 | 360.00 | 104.93 | 0.00 | - | 6 | 26 |
| 14.40 | 0.00 | - | 10 | 68 | 365.00 | - | - | - | - | - |
| 14.24 | 0.00 | - | 1 | 142 | 370.00 | 124.55 | 0.00 | - | 1 | 8 |
| 13.35 | 0.00 | - | 1 | 79 | 375.00 | 108.83 | 0.00 | - | 1 | 5 |
| 9.95 | -2.55 | -20.40% | 1 | 32 | 380.00 | 123.80 | +6.00 | +5.09% | 2 | 76 |
| 12.96 | 0.00 | - | 1 | 11 | 385.00 | - | - | - | - | - |
| 10.23 | 0.00 | - | 1 | 44 | 390.00 | 137.75 | 0.00 | - | 1 | 2 |
| 9.70 | 0.00 | - | 25 | 281 | 395.00 | 96.20 | 0.00 | - | - | 10 |
| 9.41 | 0.00 | - | 1 | 1,347 | 400.00 | 141.01 | 0.00 | - | 6 | 6 |
| 9.40 | 0.00 | - | 1 | 50 | 405.00 | 138.07 | 0.00 | - | - | 1 |
| 7.00 | 0.00 | - | 7 | 41 | 410.00 | - | - | - | - | - |
| 7.25 | 0.00 | - | 2 | 3 | 415.00 | - | - | - | - | - |
| 7.42 | 0.00 | - | 15 | 20 | 420.00 | 160.40 | 0.00 | - | 1 | 1 |
| 6.63 | 0.00 | - | 2 | 654 | 425.00 | - | - | - | - | - |
| 7.13 | 0.00 | - | 2 | 594 | 430.00 | 129.97 | 0.00 | - | - | 2 |
| 7.25 | 0.00 | - | 1 | 17 | 435.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 1 | 89 | 440.00 | - | - | - | - | - |
| 5.75 | 0.00 | - | 1 | 135 | 445.00 | 159.75 | 0.00 | - | 20 | 0 |
| 4.90 | -0.56 | -10.26% | 6 | 495 | 450.00 | 194.56 | +2.06 | +1.07% | 5 | 0 |
| 4.50 | -0.33 | -6.83% | 122 | 1,238 | 460.00 | 199.90 | 0.00 | - | 1 | 4 |
© 2022 Yahoo. Todos os direitos reservados.
