Mercado fechará em 1 h 27 min
BOVESPA
98.205,78 -2.014,85 (-2,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.827,23 +276,83 (+0,53%) PETROLEO CRU
70,24 -0,66 (-0,93%) OURO
2.002,10 +52,50 (+2,69%) Bitcoin USD
28.261,24 -282,07 (-0,99%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:33PM EDT. Mercado aberto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 158.33 | 0.00 | - | 2 | 1,107 | 110.00 | 0.65 | -0.04 | -5.80% | 269 | 4,717 |
| 156.84 | 0.00 | - | 1 | 193 | 115.00 | 0.76 | -0.11 | -12.64% | 875 | 1,299 |
| 161.05 | 0.00 | - | 1 | 156 | 120.00 | 0.97 | -0.07 | -6.73% | 56 | 5,335 |
| 151.30 | 0.00 | - | 1 | 329 | 125.00 | 1.19 | -0.02 | -1.65% | 78 | 2,460 |
| 152.58 | 0.00 | - | 1 | 192 | 130.00 | 1.50 | 0.00 | - | 2 | 1,722 |
| 128.30 | 0.00 | - | 1 | 47 | 135.00 | 1.75 | 0.00 | - | 20 | 751 |
| 120.66 | 0.00 | - | 2 | 289 | 140.00 | 2.18 | 0.00 | - | 416 | 1,640 |
| 121.75 | 0.00 | - | 2 | 118 | 145.00 | 2.66 | 0.00 | - | 232 | 904 |
| 137.16 | +2.16 | +1.60% | 4 | 413 | 150.00 | 2.23 | -0.33 | -12.89% | 216 | 1,476 |
| 128.50 | 0.00 | - | 1 | 180 | 155.00 | 2.72 | -0.22 | -7.48% | 244 | 1,310 |
| 110.80 | 0.00 | - | 1 | 139 | 160.00 | 3.15 | -0.09 | -2.78% | 5 | 2,763 |
| 102.93 | 0.00 | - | 8 | 166 | 165.00 | 3.48 | 0.00 | - | 26 | 3,569 |
| 96.24 | 0.00 | - | 1 | 111 | 170.00 | 3.85 | -0.65 | -14.44% | 5 | 1,728 |
| 110.05 | 0.00 | - | 1 | 237 | 175.00 | 4.72 | 0.00 | - | 10 | 566 |
| 105.30 | 0.00 | - | 1 | 570 | 180.00 | 4.90 | -0.70 | -12.50% | 2 | 987 |
| 105.39 | 0.00 | - | 1 | 963 | 185.00 | 5.60 | 0.00 | - | 1,219 | 516 |
| 101.00 | 0.00 | - | 2 | 605 | 190.00 | 5.95 | -1.31 | -18.04% | 5 | 629 |
| 100.71 | 0.00 | - | 1 | 202 | 195.00 | 8.00 | 0.00 | - | 1 | 588 |
| 95.00 | +2.00 | +2.15% | 3 | 696 | 200.00 | 7.30 | -0.20 | -2.67% | 1 | 3,971 |
| 89.95 | 0.00 | - | 16 | 228 | 205.00 | 8.25 | 0.00 | - | 10 | 1,632 |
| 85.95 | 0.00 | - | 5 | 1,834 | 210.00 | 8.95 | 0.00 | - | 4 | 4,301 |
| 82.30 | 0.00 | - | 7 | 987 | 215.00 | 9.91 | -0.59 | -5.62% | 15 | 1,537 |
| 74.25 | 0.00 | - | 1 | 473 | 220.00 | 10.96 | -0.44 | -3.86% | 3 | 2,835 |
| 73.50 | 0.00 | - | 1 | 385 | 225.00 | 12.00 | +0.02 | +0.17% | 2 | 2,067 |
| 65.80 | 0.00 | - | 9 | 847 | 230.00 | 12.85 | -2.90 | -18.41% | 1 | 2,408 |
| 69.50 | 0.00 | - | 1 | 315 | 235.00 | 17.63 | 0.00 | - | 2 | 1,033 |
| 60.35 | 0.00 | - | 10 | 736 | 240.00 | 16.27 | -2.33 | -12.53% | 5 | 1,735 |
| 64.15 | +6.92 | +12.09% | 2 | 726 | 245.00 | 16.80 | -1.35 | -7.44% | 3 | 1,688 |
| 57.55 | +1.55 | +2.77% | 6 | 1,886 | 250.00 | 19.21 | +0.21 | +1.11% | 19 | 2,513 |
| 55.94 | -0.56 | -0.99% | 2 | 1,633 | 255.00 | 23.40 | 0.00 | - | 53 | 723 |
| 51.60 | +0.60 | +1.18% | 1 | 876 | 260.00 | 22.23 | -1.47 | -6.20% | 2 | 1,469 |
| 49.90 | +0.37 | +0.75% | 19 | 912 | 265.00 | 24.50 | 0.00 | - | 1 | 1,212 |
| 46.84 | +2.19 | +4.90% | 60 | 2,510 | 270.00 | 26.20 | -1.10 | -4.03% | 2 | 1,146 |
| 44.00 | +4.30 | +10.83% | 33 | 1,385 | 275.00 | 29.00 | +0.70 | +2.47% | 53 | 1,432 |
| 41.29 | +1.29 | +3.23% | 12 | 2,745 | 280.00 | 30.05 | -0.85 | -2.75% | 21 | 2,012 |
| 38.96 | +0.69 | +1.80% | 4 | 762 | 285.00 | 33.20 | 0.00 | - | 3 | 266 |
| 36.10 | +0.31 | +0.87% | 8 | 2,009 | 290.00 | 34.99 | 0.00 | - | 2 | 765 |
| 32.70 | +2.43 | +8.03% | 29 | 1,001 | 295.00 | 37.48 | 0.00 | - | 1 | 368 |
| 30.80 | +2.30 | +8.07% | 65 | 2,848 | 300.00 | 39.40 | -0.95 | -2.35% | 22 | 643 |
| 29.19 | +4.09 | +16.29% | 30 | 1,093 | 305.00 | 42.88 | -0.40 | -0.92% | 1 | 268 |
| 25.60 | +0.03 | +0.12% | 4 | 875 | 310.00 | 47.07 | 0.00 | - | 2 | 816 |
| 24.48 | +6.48 | +36.00% | 5 | 596 | 315.00 | 49.95 | 0.00 | - | 10 | 223 |
| 23.00 | +2.15 | +10.31% | 8 | 1,575 | 320.00 | 65.75 | 0.00 | - | 2 | 273 |
| 20.85 | 0.00 | - | 5 | 946 | 325.00 | 60.00 | 0.00 | - | 2 | 586 |
| 19.37 | -1.43 | -6.87% | 70 | 640 | 330.00 | 77.38 | 0.00 | - | 6 | 43 |
| 18.00 | +0.50 | +2.86% | 1 | 3,330 | 335.00 | 65.50 | 0.00 | - | 2 | 244 |
| 15.95 | +0.31 | +1.98% | 14 | 855 | 340.00 | 92.45 | 0.00 | - | 1 | 0 |
| 14.85 | +0.44 | +3.05% | 2 | 987 | 345.00 | 76.59 | 0.00 | - | 2 | 1 |
| 13.33 | +1.11 | +9.08% | 24 | 2,993 | 350.00 | 73.16 | -19.74 | -21.25% | 2 | 1 |
| 11.33 | 0.00 | - | 53 | 128 | 355.00 | 84.00 | 0.00 | - | 2 | 0 |
| 11.58 | +1.22 | +11.78% | 4 | 985 | 360.00 | 81.09 | -48.16 | -37.26% | 4 | 0 |
| 10.05 | +0.12 | +1.21% | 2 | 1,565 | 365.00 | 122.03 | 0.00 | - | 1 | 0 |
| 10.20 | 0.00 | - | 1 | 1,363 | 370.00 | 138.25 | 0.00 | - | 1 | 0 |
| 7.20 | 0.00 | - | 8 | 1,609 | 375.00 | 141.77 | 0.00 | - | 20 | 0 |
| 7.25 | -2.00 | -21.62% | 2 | 562 | 380.00 | 130.87 | 0.00 | - | 2 | 2 |
| 7.15 | 0.00 | - | 50 | 2,172 | 385.00 | 168.58 | 0.00 | - | 8 | 0 |
| 6.80 | +0.80 | +13.33% | 3 | 892 | 390.00 | 155.25 | 0.00 | - | 18 | 1 |
| 5.18 | 0.00 | - | 4 | 747 | 395.00 | 160.12 | 0.00 | - | 10 | 0 |
| 5.50 | +1.00 | +22.22% | 9 | 5,222 | 400.00 | 159.41 | 0.00 | - | 2 | 1 |
| 5.20 | +0.40 | +8.33% | 1 | 948 | 405.00 | 170.43 | 0.00 | - | 4 | 0 |
| 4.65 | +0.53 | +12.86% | 10 | 484 | 410.00 | 175.25 | 0.00 | - | 2 | 0 |
| 3.36 | 0.00 | - | 4 | 84 | 415.00 | 180.11 | 0.00 | - | 2 | 0 |
| 3.90 | +0.15 | +4.00% | 5 | 352 | 420.00 | 203.02 | 0.00 | - | 2 | 2 |
| 3.56 | +1.29 | +56.83% | 2 | 739 | 425.00 | 190.22 | 0.00 | - | 6 | 0 |
| 3.05 | 0.00 | - | 1 | 928 | 430.00 | 150.35 | 0.00 | - | 20 | 0 |
| 2.65 | 0.00 | - | 2 | 61 | 435.00 | 198.69 | 0.00 | - | 2 | 0 |
| 2.59 | 0.00 | - | 20 | 1,175 | 440.00 | 204.37 | 0.00 | - | 2 | 0 |
| 2.10 | 0.00 | - | 41 | 300 | 445.00 | 209.30 | 0.00 | - | 1 | 0 |
| 2.20 | +0.08 | +3.77% | 4 | 1,130 | 450.00 | 214.50 | 0.00 | - | 2 | 0 |
| 2.02 | +0.09 | +4.66% | 16 | 7,498 | 460.00 | 194.00 | 0.00 | - | 3 | 3 |
© 2023 Yahoo. Todos os direitos reservados.
