Mercado fechado
BOVESPA
127.093,57 +1.084,00 (+0,86%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.393,01 -63,77 (-0,12%) PETROLEO CRU
71,26 +1,92 (+2,77%) OURO
2.020,80 -25,60 (-1,25%) Bitcoin USD
44.096,65 +835,21 (+1,93%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00160000 | 2023-08-21 12:27PM EST | 160.00 | 170.30 | 165.50 | 170.50 | 0.00 | - | - | 1 | 0.00% |
| MSFT240920C00165000 | 2023-11-14 3:15PM EST | 165.00 | 211.23 | 213.25 | 215.90 | 0.00 | - | 45 | 45 | 66.48% |
| MSFT240920C00170000 | 2023-12-05 11:44AM EST | 170.00 | 206.00 | 207.95 | 211.25 | 0.00 | - | 2 | 22 | 64.45% |
| MSFT240920C00175000 | 2023-12-05 3:48PM EST | 175.00 | 203.24 | 203.30 | 206.50 | 0.00 | - | 9 | 10 | 63.28% |
| MSFT240920C00180000 | 2023-08-11 8:30AM EST | 180.00 | 151.05 | 161.00 | 165.45 | 0.00 | - | - | 1 | 0.00% |
| MSFT240920C00185000 | 2023-11-06 1:23PM EST | 185.00 | 175.70 | 189.55 | 191.55 | 0.00 | - | - | 153 | 48.27% |
| MSFT240920C00190000 | 2023-11-06 1:23PM EST | 190.00 | 171.17 | 184.85 | 187.05 | 0.00 | - | - | 8 | 48.63% |
| MSFT240920C00195000 | 2023-11-10 11:26AM EST | 195.00 | 179.00 | 184.40 | 187.65 | 0.00 | - | - | 271 | 58.38% |
| MSFT240920C00200000 | 2023-11-09 1:37PM EST | 200.00 | 171.02 | 179.60 | 182.95 | 0.00 | - | 10 | 19 | 57.09% |
| MSFT240920C00205000 | 2023-11-08 3:28PM EST | 205.00 | 165.00 | 174.80 | 178.20 | 0.00 | - | - | 17 | 55.74% |
| MSFT240920C00210000 | 2023-11-24 9:31AM EST | 210.00 | 175.20 | 170.20 | 173.10 | 0.00 | - | 10 | 76 | 54.25% |
| MSFT240920C00215000 | 2023-08-18 2:27PM EST | 215.00 | 116.32 | 126.80 | 130.40 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT240920C00220000 | 2023-11-10 11:50AM EST | 220.00 | 156.20 | 160.95 | 164.30 | 0.00 | - | 48 | 49 | 52.67% |
| MSFT240920C00225000 | 2023-10-11 10:02AM EST | 225.00 | 119.60 | 153.65 | 157.00 | 0.00 | - | 1 | 2 | 49.72% |
| MSFT240920C00230000 | 2023-10-09 2:43PM EST | 230.00 | 113.35 | 141.50 | 145.60 | 0.00 | - | 1 | 2 | 31.56% |
| MSFT240920C00235000 | 2023-11-21 1:17PM EST | 235.00 | 147.23 | 147.10 | 150.45 | 0.00 | - | 2 | 2 | 52.32% |
| MSFT240920C00240000 | 2023-11-22 3:36PM EST | 240.00 | 146.90 | 143.30 | 145.35 | 0.00 | - | 3 | 6 | 50.39% |
| MSFT240920C00245000 | 2023-10-26 11:40AM EST | 245.00 | 99.01 | 142.70 | 145.20 | 0.00 | - | 4 | 0 | 53.99% |
| MSFT240920C00250000 | 2023-12-05 3:57PM EST | 250.00 | 133.50 | 133.40 | 136.85 | 0.00 | - | 1 | 2,290 | 49.18% |
| MSFT240920C00255000 | 2023-12-04 9:46AM EST | 255.00 | 122.00 | 128.75 | 131.85 | 0.00 | - | 2 | 57 | 47.45% |
| MSFT240920C00260000 | 2023-11-14 2:04PM EST | 260.00 | 120.60 | 125.25 | 127.40 | 0.00 | - | 221 | 244 | 46.51% |
| MSFT240920C00265000 | 2023-12-05 10:25AM EST | 265.00 | 119.60 | 120.20 | 123.00 | 0.00 | - | 10 | 24 | 45.62% |
| MSFT240920C00270000 | 2023-12-04 10:50AM EST | 270.00 | 107.57 | 115.85 | 118.70 | 0.00 | - | 2 | 51 | 44.82% |
| MSFT240920C00275000 | 2023-12-05 11:15AM EST | 275.00 | 111.31 | 111.25 | 114.40 | 0.00 | - | 1 | 181 | 44.00% |
| MSFT240920C00280000 | 2023-12-01 2:45PM EST | 280.00 | 108.43 | 107.10 | 110.00 | -0.82 | -0.75% | 1 | 133 | 43.04% |
| MSFT240920C00285000 | 2023-12-05 11:52AM EST | 285.00 | 102.35 | 102.60 | 106.25 | 0.00 | - | 4 | 76 | 42.79% |
| MSFT240920C00290000 | 2023-12-08 11:04AM EST | 290.00 | 98.90 | 99.25 | 101.20 | +1.25 | +1.28% | 2 | 110 | 41.04% |
| MSFT240920C00295000 | 2023-12-07 3:08PM EST | 295.00 | 92.60 | 94.65 | 97.45 | 0.00 | - | 2 | 178 | 40.72% |
| MSFT240920C00300000 | 2023-12-07 3:09PM EST | 300.00 | 88.45 | 90.05 | 92.70 | 0.00 | - | 26 | 115 | 39.29% |
| MSFT240920C00305000 | 2023-12-07 3:09PM EST | 305.00 | 84.45 | 86.75 | 88.45 | 0.00 | - | 4 | 157 | 38.37% |
| MSFT240920C00310000 | 2023-12-05 11:09AM EST | 310.00 | 82.80 | 83.30 | 85.55 | 0.00 | - | 8 | 112 | 38.76% |
| MSFT240920C00315000 | 2023-12-07 3:08PM EST | 315.00 | 76.65 | 78.70 | 80.15 | 0.00 | - | 12 | 157 | 36.65% |
| MSFT240920C00320000 | 2023-12-05 1:51PM EST | 320.00 | 74.30 | 74.75 | 76.50 | +0.20 | +0.27% | 1 | 668 | 36.20% |
| MSFT240920C00325000 | 2023-12-07 3:09PM EST | 325.00 | 69.05 | 71.05 | 73.05 | 0.00 | - | 2 | 262 | 35.88% |
| MSFT240920C00330000 | 2023-12-04 9:47AM EST | 330.00 | 66.95 | 67.35 | 68.85 | +5.92 | +9.70% | 1 | 146 | 34.83% |
| MSFT240920C00335000 | 2023-12-05 1:51PM EST | 335.00 | 63.39 | 63.70 | 65.90 | 0.00 | - | 1 | 170 | 34.84% |
| MSFT240920C00340000 | 2023-12-06 11:26AM EST | 340.00 | 58.95 | 59.20 | 61.50 | 0.00 | - | 1 | 570 | 33.54% |
| MSFT240920C00345000 | 2023-12-08 12:36PM EST | 345.00 | 56.58 | 57.05 | 57.95 | +2.33 | +4.29% | 2 | 759 | 32.91% |
| MSFT240920C00350000 | 2023-12-08 3:30PM EST | 350.00 | 53.98 | 54.05 | 54.60 | +1.70 | +3.25% | 2 | 650 | 32.40% |
| MSFT240920C00355000 | 2023-12-06 10:25AM EST | 355.00 | 48.17 | 50.05 | 51.45 | 0.00 | - | 1 | 390 | 31.98% |
| MSFT240920C00360000 | 2023-12-07 12:00PM EST | 360.00 | 46.60 | 46.90 | 48.45 | 0.00 | - | 5 | 542 | 31.62% |
| MSFT240920C00365000 | 2023-12-07 11:11AM EST | 365.00 | 43.80 | 43.65 | 45.10 | +2.10 | +5.04% | 5 | 543 | 30.92% |
| MSFT240920C00370000 | 2023-12-08 12:43PM EST | 370.00 | 41.18 | 40.00 | 42.15 | +1.08 | +2.69% | 9 | 742 | 30.47% |
| MSFT240920C00375000 | 2023-12-07 3:27PM EST | 375.00 | 38.66 | 38.95 | 39.35 | +1.06 | +2.82% | 2 | 484 | 30.06% |
| MSFT240920C00380000 | 2023-12-07 3:43PM EST | 380.00 | 35.93 | 36.10 | 36.65 | +1.08 | +3.10% | 8 | 1,086 | 29.66% |
| MSFT240920C00385000 | 2023-12-08 2:11PM EST | 385.00 | 33.50 | 33.50 | 34.65 | +2.25 | +7.20% | 8 | 390 | 29.72% |
| MSFT240920C00390000 | 2023-12-08 11:53AM EST | 390.00 | 30.90 | 31.15 | 31.55 | +1.25 | +4.22% | 4 | 612 | 28.87% |
| MSFT240920C00395000 | 2023-12-07 12:53PM EST | 395.00 | 27.60 | 28.85 | 29.20 | 0.00 | - | 13 | 294 | 28.52% |
| MSFT240920C00400000 | 2023-12-08 10:29AM EST | 400.00 | 26.29 | 26.55 | 26.95 | +1.09 | +4.33% | 4 | 787 | 28.17% |
| MSFT240920C00405000 | 2023-12-07 1:16PM EST | 405.00 | 23.30 | 24.50 | 24.85 | 0.00 | - | 9 | 430 | 27.85% |
| MSFT240920C00410000 | 2023-12-07 2:38PM EST | 410.00 | 22.35 | 22.50 | 22.85 | +0.94 | +4.39% | 1 | 534 | 27.54% |
| MSFT240920C00415000 | 2023-12-08 2:17PM EST | 415.00 | 20.73 | 20.65 | 21.00 | +1.33 | +6.86% | 1 | 911 | 27.27% |
| MSFT240920C00420000 | 2023-12-07 12:21PM EST | 420.00 | 18.27 | 18.95 | 19.25 | 0.00 | - | 6 | 628 | 27.00% |
| MSFT240920C00425000 | 2023-12-08 1:14PM EST | 425.00 | 17.25 | 17.25 | 17.60 | +0.90 | +5.50% | 3 | 588 | 26.74% |
| MSFT240920C00430000 | 2023-12-08 3:34PM EST | 430.00 | 15.77 | 15.75 | 16.05 | +0.67 | +4.44% | 3 | 614 | 26.48% |
| MSFT240920C00435000 | 2023-12-07 9:44AM EST | 435.00 | 13.30 | 14.40 | 14.80 | 0.00 | - | 1 | 1,083 | 26.40% |
| MSFT240920C00440000 | 2023-12-08 12:35PM EST | 440.00 | 12.87 | 13.05 | 13.35 | +0.05 | +0.39% | 1 | 236 | 26.07% |
| MSFT240920C00445000 | 2023-12-01 10:54AM EST | 445.00 | 11.75 | 11.85 | 12.15 | 0.00 | - | 1 | 137 | 25.89% |
| MSFT240920C00450000 | 2023-12-08 3:11PM EST | 450.00 | 10.75 | 10.80 | 11.00 | +0.45 | +4.37% | 18 | 396 | 25.67% |
| MSFT240920C00455000 | 2023-12-07 2:59PM EST | 455.00 | 9.35 | 9.80 | 10.00 | 0.00 | - | 2 | 119 | 25.53% |
| MSFT240920C00460000 | 2023-12-07 3:30PM EST | 460.00 | 8.54 | 8.80 | 9.05 | 0.00 | - | 2 | 217 | 25.37% |
| MSFT240920C00465000 | 2023-12-07 3:30PM EST | 465.00 | 7.74 | 7.95 | 8.20 | 0.00 | - | 1 | 122 | 25.24% |
| MSFT240920C00470000 | 2023-12-07 2:59PM EST | 470.00 | 6.95 | 7.25 | 7.45 | 0.00 | - | 10 | 690 | 25.15% |
| MSFT240920C00475000 | 2023-12-07 10:11AM EST | 475.00 | 5.95 | 6.55 | 6.70 | 0.00 | - | 32 | 70 | 24.99% |
| MSFT240920C00480000 | 2023-12-08 3:15PM EST | 480.00 | 5.80 | 5.90 | 6.10 | -0.30 | -4.92% | 3 | 229 | 24.95% |
| MSFT240920C00485000 | 2023-12-06 3:20PM EST | 485.00 | 5.05 | 5.30 | 5.50 | 0.00 | - | 1 | 197 | 24.84% |
| MSFT240920C00490000 | 2023-12-05 2:59PM EST | 490.00 | 4.95 | 4.70 | 4.95 | 0.00 | - | 2 | 330 | 24.74% |
| MSFT240920C00500000 | 2023-12-07 10:51AM EST | 500.00 | 3.60 | 3.80 | 4.05 | 0.00 | - | 2 | 1,012 | 24.63% |
| MSFT240920C00505000 | 2023-12-07 1:30PM EST | 505.00 | 3.35 | 3.50 | 3.65 | 0.00 | - | 2 | 181 | 24.57% |
| MSFT240920C00510000 | 2023-12-06 2:43PM EST | 510.00 | 3.10 | 3.10 | 3.30 | 0.00 | - | 3 | 249 | 24.53% |
| MSFT240920C00515000 | 2023-12-06 2:07PM EST | 515.00 | 2.79 | 2.81 | 2.96 | 0.00 | - | 12 | 356 | 24.45% |
| MSFT240920C00520000 | 2023-12-07 11:29AM EST | 520.00 | 2.43 | 2.53 | 2.67 | 0.00 | - | 1 | 108 | 24.42% |
| MSFT240920C00525000 | 2023-12-04 9:46AM EST | 525.00 | 1.99 | 2.28 | 2.42 | 0.00 | - | 1 | 539 | 24.41% |
| MSFT240920C00530000 | 2023-12-04 9:32AM EST | 530.00 | 1.95 | 2.06 | 2.19 | 0.00 | - | 2 | 375 | 24.41% |
| MSFT240920C00535000 | 2023-11-21 3:21PM EST | 535.00 | 2.35 | 1.85 | 1.99 | 0.00 | - | 33 | 236 | 24.42% |
| MSFT240920C00540000 | 2023-12-07 3:15PM EST | 540.00 | 1.70 | 1.69 | 1.80 | +0.03 | +1.80% | 1 | 787 | 24.41% |
| MSFT240920C00550000 | 2023-12-07 11:31AM EST | 550.00 | 1.31 | 1.23 | 1.40 | 0.00 | - | - | - | 24.18% |
| MSFT240920C00560000 | 2023-11-30 3:19PM EST | 560.00 | 1.38 | 1.15 | 1.25 | 0.00 | - | - | 69 | 24.57% |
| MSFT240920C00570000 | 2023-12-07 11:12AM EST | 570.00 | 1.00 | 0.96 | 1.06 | 0.00 | - | 1 | 3 | 24.72% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00160000 | 2023-12-07 2:38PM EST | 160.00 | 0.32 | 0.27 | 0.37 | 0.00 | - | 250 | 1,792 | 42.36% |
| MSFT240920P00165000 | 2023-12-04 1:40PM EST | 165.00 | 0.42 | 0.32 | 0.41 | 0.00 | - | 2 | 282 | 41.50% |
| MSFT240920P00170000 | 2023-12-07 12:33PM EST | 170.00 | 0.43 | 0.37 | 0.46 | 0.00 | - | 1 | 195 | 40.75% |
| MSFT240920P00175000 | 2023-12-04 11:32AM EST | 175.00 | 0.60 | 0.42 | 0.52 | 0.00 | - | 5 | 90 | 40.06% |
| MSFT240920P00180000 | 2023-12-06 1:32PM EST | 180.00 | 0.64 | 0.48 | 0.58 | 0.00 | - | 2 | 252 | 39.33% |
| MSFT240920P00185000 | 2023-12-05 11:46AM EST | 185.00 | 0.70 | 0.55 | 0.65 | 0.00 | - | 10 | 166 | 38.65% |
| MSFT240920P00190000 | 2023-12-04 12:59PM EST | 190.00 | 0.73 | 0.63 | 0.72 | 0.00 | - | 32 | 205 | 37.92% |
| MSFT240920P00195000 | 2023-12-05 2:14PM EST | 195.00 | 0.85 | 0.71 | 0.81 | 0.00 | - | 3 | 2,322 | 37.29% |
| MSFT240920P00200000 | 2023-12-05 11:46AM EST | 200.00 | 0.96 | 0.81 | 0.90 | 0.00 | - | 10 | 668 | 36.62% |
| MSFT240920P00205000 | 2023-12-05 3:54PM EST | 205.00 | 1.06 | 0.92 | 1.01 | 0.00 | - | 11 | 378 | 36.04% |
| MSFT240920P00210000 | 2023-12-06 2:07PM EST | 210.00 | 1.19 | 1.02 | 1.13 | -0.07 | -5.56% | 1 | 343 | 35.44% |
| MSFT240920P00215000 | 2023-12-04 3:47PM EST | 215.00 | 1.36 | 1.15 | 1.26 | 0.00 | - | 2 | 170 | 34.85% |
| MSFT240920P00220000 | 2023-12-06 2:49PM EST | 220.00 | 1.53 | 1.29 | 1.40 | 0.00 | - | 2 | 1,089 | 34.25% |
| MSFT240920P00225000 | 2023-12-07 1:13PM EST | 225.00 | 1.64 | 1.45 | 1.56 | 0.00 | - | 30 | 270 | 33.69% |
| MSFT240920P00230000 | 2023-12-06 3:20PM EST | 230.00 | 1.71 | 1.64 | 1.73 | -0.20 | -10.47% | 1 | 1,246 | 33.12% |
| MSFT240920P00235000 | 2023-11-24 12:30PM EST | 235.00 | 1.88 | 1.82 | 1.93 | 0.00 | - | 1 | 394 | 32.59% |
| MSFT240920P00240000 | 2023-12-04 10:04AM EST | 240.00 | 2.49 | 2.03 | 2.14 | 0.00 | - | 7 | 486 | 32.04% |
| MSFT240920P00245000 | 2023-12-07 3:20PM EST | 245.00 | 2.55 | 2.27 | 2.38 | 0.00 | - | 10 | 449 | 31.54% |
| MSFT240920P00250000 | 2023-12-07 3:19PM EST | 250.00 | 2.84 | 2.52 | 2.65 | 0.00 | - | 1 | 1,955 | 31.05% |
| MSFT240920P00255000 | 2023-12-07 11:50AM EST | 255.00 | 2.96 | 2.79 | 2.94 | -0.26 | -8.07% | 1 | 291 | 30.55% |
| MSFT240920P00260000 | 2023-12-06 11:21AM EST | 260.00 | 3.31 | 3.10 | 3.25 | -0.24 | -6.76% | 1 | 561 | 30.04% |
| MSFT240920P00265000 | 2023-12-08 3:56PM EST | 265.00 | 3.55 | 3.45 | 3.60 | -0.35 | -8.97% | 4 | 542 | 29.55% |
| MSFT240920P00270000 | 2023-12-05 12:29PM EST | 270.00 | 4.38 | 3.85 | 4.00 | 0.00 | - | 5 | 1,084 | 29.11% |
| MSFT240920P00275000 | 2023-12-07 2:31PM EST | 275.00 | 4.77 | 4.25 | 4.45 | 0.00 | - | 12 | 1,400 | 28.69% |
| MSFT240920P00280000 | 2023-12-06 2:32PM EST | 280.00 | 5.45 | 4.75 | 4.90 | 0.00 | - | 2 | 3,536 | 28.21% |
| MSFT240920P00285000 | 2023-12-08 11:42AM EST | 285.00 | 5.60 | 5.25 | 5.40 | -0.30 | -5.08% | 10 | 409 | 27.74% |
| MSFT240920P00290000 | 2023-12-08 11:49AM EST | 290.00 | 6.15 | 5.80 | 6.00 | -0.30 | -4.65% | 48 | 786 | 27.35% |
| MSFT240920P00295000 | 2023-12-07 3:20PM EST | 295.00 | 7.10 | 6.40 | 6.60 | 0.00 | - | 207 | 863 | 26.90% |
| MSFT240920P00300000 | 2023-12-08 2:21PM EST | 300.00 | 7.30 | 7.10 | 7.30 | -0.60 | -7.59% | 1 | 4,449 | 26.51% |
| MSFT240920P00305000 | 2023-12-07 11:16AM EST | 305.00 | 9.10 | 7.80 | 8.00 | 0.00 | - | 2 | 342 | 26.04% |
| MSFT240920P00310000 | 2023-12-07 9:59AM EST | 310.00 | 10.15 | 8.60 | 8.85 | 0.00 | - | 207 | 960 | 25.68% |
| MSFT240920P00315000 | 2023-12-08 2:31PM EST | 315.00 | 9.73 | 9.50 | 9.70 | -1.27 | -11.55% | 40 | 464 | 25.24% |
| MSFT240920P00320000 | 2023-12-08 9:30AM EST | 320.00 | 11.70 | 10.45 | 10.65 | -0.90 | -7.14% | 10 | 600 | 24.84% |
| MSFT240920P00325000 | 2023-12-06 11:39AM EST | 325.00 | 13.05 | 11.45 | 11.70 | 0.00 | - | 52 | 1,413 | 24.46% |
| MSFT240920P00330000 | 2023-12-07 2:50PM EST | 330.00 | 13.78 | 12.55 | 13.85 | 0.00 | - | 13 | 1,680 | 25.05% |
| MSFT240920P00335000 | 2023-12-07 10:56AM EST | 335.00 | 15.80 | 13.75 | 14.05 | 0.00 | - | 3 | 450 | 23.69% |
| MSFT240920P00340000 | 2023-12-05 3:33PM EST | 340.00 | 16.28 | 15.10 | 15.35 | 0.00 | - | 12 | 723 | 23.29% |
| MSFT240920P00345000 | 2023-12-08 11:07AM EST | 345.00 | 17.15 | 16.45 | 16.75 | -0.57 | -3.22% | 10 | 589 | 22.90% |
| MSFT240920P00350000 | 2023-12-07 1:53PM EST | 350.00 | 18.25 | 17.95 | 18.35 | -1.41 | -7.17% | 1 | 954 | 22.59% |
| MSFT240920P00355000 | 2023-12-08 3:53PM EST | 355.00 | 19.60 | 19.60 | 19.95 | -1.49 | -7.06% | 1 | 353 | 22.18% |
| MSFT240920P00360000 | 2023-12-06 10:23AM EST | 360.00 | 22.20 | 21.30 | 21.70 | -1.35 | -5.73% | 1 | 451 | 21.80% |
| MSFT240920P00365000 | 2023-12-04 9:31AM EST | 365.00 | 26.48 | 23.15 | 25.45 | 0.00 | - | 3 | 306 | 22.87% |
| MSFT240920P00370000 | 2023-12-08 1:53PM EST | 370.00 | 25.78 | 25.15 | 25.50 | -1.22 | -4.52% | 35 | 480 | 20.98% |
| MSFT240920P00375000 | 2023-12-04 1:33PM EST | 375.00 | 30.31 | 27.25 | 27.65 | 0.00 | - | 9 | 312 | 20.61% |
| MSFT240920P00380000 | 2023-12-08 1:53PM EST | 380.00 | 30.17 | 29.50 | 29.85 | -1.33 | -4.22% | 37 | 335 | 20.18% |
| MSFT240920P00385000 | 2023-12-07 11:19AM EST | 385.00 | 35.62 | 31.85 | 32.20 | 0.00 | - | 1 | 121 | 19.75% |
| MSFT240920P00390000 | 2023-12-01 3:54PM EST | 390.00 | 35.10 | 34.35 | 36.70 | 0.00 | - | 1 | 57 | 20.85% |
| MSFT240920P00395000 | 2023-12-07 12:20PM EST | 395.00 | 39.40 | 37.00 | 38.60 | 0.00 | - | 1 | 12 | 19.85% |
| MSFT240920P00400000 | 2023-12-06 10:23AM EST | 400.00 | 43.05 | 39.80 | 42.05 | 0.00 | - | 1 | 1,050 | 19.95% |
| MSFT240920P00405000 | 2023-12-06 11:39AM EST | 405.00 | 46.49 | 42.05 | 44.25 | 0.00 | - | 2 | 30 | 18.93% |
| MSFT240920P00410000 | 2023-12-06 11:41AM EST | 410.00 | 49.91 | 45.40 | 46.55 | 0.00 | - | 10 | 60 | 17.82% |
| MSFT240920P00415000 | 2023-11-16 9:59AM EST | 415.00 | 49.18 | 48.80 | 49.85 | 0.00 | - | 4 | 114 | 17.39% |
| MSFT240920P00420000 | 2023-12-06 11:38AM EST | 420.00 | 56.62 | 52.10 | 53.60 | 0.00 | - | 124 | 114 | 17.23% |
| MSFT240920P00425000 | 2023-12-05 3:34PM EST | 425.00 | 58.28 | 55.70 | 57.40 | 0.00 | - | 4 | 86 | 16.99% |
| MSFT240920P00430000 | 2023-12-06 11:40AM EST | 430.00 | 64.33 | 59.60 | 60.95 | 0.00 | - | 2 | 207 | 16.32% |
| MSFT240920P00435000 | 2023-12-05 3:32PM EST | 435.00 | 65.76 | 62.25 | 65.55 | 0.00 | - | 2 | 2 | 16.69% |
| MSFT240920P00440000 | 2023-12-01 3:06PM EST | 440.00 | 67.52 | 67.15 | 69.30 | 0.00 | - | 4 | 12 | 15.90% |
| MSFT240920P00445000 | 2023-07-26 11:56AM EST | 445.00 | 110.27 | 119.50 | 124.50 | 0.00 | - | - | 0 | 57.21% |
| MSFT240920P00450000 | 2023-11-16 3:29PM EST | 450.00 | 75.52 | 76.10 | 77.25 | 0.00 | - | 3 | 5 | 13.94% |
| MSFT240920P00455000 | 2023-11-09 3:17PM EST | 455.00 | 94.29 | 80.40 | 83.20 | 0.00 | - | - | 0 | 16.37% |
| MSFT240920P00460000 | 2023-08-01 10:58AM EST | 460.00 | 122.53 | 129.50 | 134.50 | 0.00 | - | 1 | 0 | 56.43% |
| MSFT240920P00465000 | 2023-07-28 11:11AM EST | 465.00 | 126.21 | 139.50 | 144.50 | 0.00 | - | 1 | 0 | 61.21% |
| MSFT240920P00470000 | 2023-11-22 10:07AM EST | 470.00 | 93.60 | 94.60 | 97.70 | 0.00 | - | - | 0 | 17.34% |
| MSFT240920P00475000 | 2023-12-06 10:05AM EST | 475.00 | 105.00 | 99.50 | 102.75 | 0.00 | - | 1 | 0 | 18.04% |
| MSFT240920P00480000 | 2023-11-30 10:52AM EST | 480.00 | 102.90 | 104.50 | 107.80 | 0.00 | - | 1 | 0 | 18.73% |
| MSFT240920P00485000 | 2023-11-29 9:54AM EST | 485.00 | 103.10 | 109.50 | 112.70 | 0.00 | - | - | 0 | 19.10% |
| MSFT240920P00490000 | 2023-07-13 10:01AM EST | 490.00 | 149.45 | 167.00 | 172.00 | 0.00 | - | - | 0 | 67.67% |
| MSFT240920P00500000 | 2023-11-15 2:28PM EST | 500.00 | 131.45 | 124.50 | 127.80 | 0.00 | - | 17 | 0 | 21.00% |
| MSFT240920P00505000 | 2023-09-01 1:36PM EST | 505.00 | 178.33 | 186.50 | 191.50 | 0.00 | - | 2 | 0 | 73.63% |
| MSFT240920P00510000 | 2023-09-01 1:35PM EST | 510.00 | 183.27 | 191.50 | 196.50 | 0.00 | - | 220 | 0 | 74.45% |
| MSFT240920P00515000 | 2023-09-14 10:05AM EST | 515.00 | 174.97 | 185.00 | 189.50 | 0.00 | - | 44 | 0 | 66.20% |
| MSFT240920P00525000 | 2023-12-06 3:59PM EST | 525.00 | 155.90 | 149.60 | 152.75 | 0.00 | - | 1 | 0 | 23.51% |
| MSFT240920P00530000 | 2023-12-06 3:59PM EST | 530.00 | 160.87 | 154.60 | 157.75 | 0.00 | - | 1 | 1 | 24.01% |
| MSFT240920P00535000 | 2023-11-21 3:43PM EST | 535.00 | 162.52 | 159.70 | 162.35 | 0.00 | - | 1 | 0 | 23.46% |
| MSFT240920P00540000 | 2023-11-21 3:43PM EST | 540.00 | 167.49 | 164.60 | 167.75 | 0.00 | - | 1 | 1 | 24.98% |
© 2023 Yahoo. Todos os direitos reservados.