Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
69.051,84 +1.455,86 (+2,15%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00210000 | 2024-07-25 3:24PM EDT | 210.00 | 214.45 | 215.75 | 218.60 | 0.00 | - | 2 | 18 | 83.90% |
| MSFT241018C00230000 | 2024-07-10 1:01PM EDT | 230.00 | 237.25 | 197.20 | 198.90 | 0.00 | - | 1 | 4 | 80.20% |
| MSFT241018C00240000 | 2024-06-20 3:17PM EDT | 240.00 | 208.49 | 197.70 | 202.05 | 0.00 | - | - | 2 | 118.59% |
| MSFT241018C00250000 | 2024-07-18 11:11AM EDT | 250.00 | 191.10 | 176.55 | 179.20 | 0.00 | - | 2 | 20 | 69.84% |
| MSFT241018C00260000 | 2024-07-25 3:03PM EDT | 260.00 | 164.40 | 166.15 | 169.40 | 0.00 | - | 1 | 16 | 64.91% |
| MSFT241018C00270000 | 2024-07-24 2:29PM EDT | 270.00 | 161.42 | 156.50 | 159.70 | 0.00 | - | 1 | 17 | 62.37% |
| MSFT241018C00280000 | 2024-07-25 10:14AM EDT | 280.00 | 142.93 | 147.10 | 149.90 | 0.00 | - | 1 | 8 | 60.02% |
| MSFT241018C00290000 | 2024-07-26 1:34PM EDT | 290.00 | 141.95 | 137.35 | 140.05 | +8.75 | +6.57% | 18 | 19 | 56.70% |
| MSFT241018C00300000 | 2024-07-26 3:35PM EDT | 300.00 | 128.20 | 127.60 | 130.95 | -3.95 | -2.99% | 28 | 41 | 54.77% |
| MSFT241018C00305000 | 2024-07-26 3:30PM EDT | 305.00 | 124.70 | 122.15 | 126.10 | -18.45 | -12.89% | 64 | 64 | 52.19% |
| MSFT241018C00310000 | 2024-07-26 2:51PM EDT | 310.00 | 119.45 | 117.95 | 120.65 | +5.40 | +4.73% | 26 | 265 | 50.78% |
| MSFT241018C00315000 | 2024-07-26 3:29PM EDT | 315.00 | 115.05 | 113.10 | 115.85 | -14.26 | -11.03% | 64 | 43 | 53.49% |
| MSFT241018C00320000 | 2024-07-26 3:37PM EDT | 320.00 | 109.00 | 108.40 | 111.00 | -13.60 | -11.09% | 27 | 19 | 51.79% |
| MSFT241018C00325000 | 2024-07-26 3:33PM EDT | 325.00 | 104.05 | 103.00 | 106.80 | -18.60 | -15.17% | 67 | 75 | 51.77% |
| MSFT241018C00330000 | 2024-07-26 3:43PM EDT | 330.00 | 100.05 | 98.75 | 101.45 | -4.40 | -4.21% | 61 | 46 | 48.76% |
| MSFT241018C00335000 | 2024-07-26 3:39PM EDT | 335.00 | 94.70 | 93.50 | 96.70 | -5.18 | -5.19% | 34 | 82 | 47.27% |
| MSFT241018C00340000 | 2024-07-26 3:35PM EDT | 340.00 | 89.65 | 89.35 | 91.95 | -13.15 | -12.79% | 172 | 188 | 45.75% |
| MSFT241018C00345000 | 2024-07-26 3:33PM EDT | 345.00 | 85.10 | 85.50 | 87.25 | +3.24 | +3.96% | 15 | 89 | 44.32% |
| MSFT241018C00350000 | 2024-07-26 3:35PM EDT | 350.00 | 80.00 | 80.75 | 83.15 | -0.72 | -0.89% | 123 | 140 | 44.12% |
| MSFT241018C00355000 | 2024-07-26 3:33PM EDT | 355.00 | 75.85 | 75.35 | 78.00 | +1.02 | +1.36% | 30 | 142 | 41.66% |
| MSFT241018C00360000 | 2024-07-26 3:33PM EDT | 360.00 | 71.15 | 70.35 | 73.45 | +2.09 | +3.03% | 36 | 260 | 40.40% |
| MSFT241018C00365000 | 2024-07-26 12:22PM EDT | 365.00 | 68.90 | 67.45 | 68.55 | -5.35 | -7.21% | 16 | 176 | 38.43% |
| MSFT241018C00370000 | 2024-07-26 3:35PM EDT | 370.00 | 62.40 | 62.15 | 64.15 | -7.41 | -10.61% | 25 | 187 | 37.35% |
| MSFT241018C00375000 | 2024-07-26 10:28AM EDT | 375.00 | 58.03 | 58.75 | 59.95 | +1.98 | +3.53% | 2 | 285 | 36.52% |
| MSFT241018C00380000 | 2024-07-26 12:20PM EDT | 380.00 | 55.55 | 53.55 | 55.65 | -3.85 | -6.48% | 6 | 151 | 35.42% |
| MSFT241018C00385000 | 2024-07-26 3:33PM EDT | 385.00 | 49.90 | 49.55 | 51.75 | +2.09 | +4.37% | 27 | 170 | 34.84% |
| MSFT241018C00390000 | 2024-07-26 3:59PM EDT | 390.00 | 46.80 | 46.55 | 47.35 | +2.19 | +4.91% | 21 | 303 | 33.37% |
| MSFT241018C00395000 | 2024-07-26 1:08PM EDT | 395.00 | 44.80 | 42.25 | 43.85 | +1.80 | +4.19% | 8 | 371 | 33.11% |
| MSFT241018C00400000 | 2024-07-26 3:45PM EDT | 400.00 | 39.34 | 38.65 | 39.80 | +1.44 | +3.80% | 56 | 465 | 31.91% |
| MSFT241018C00405000 | 2024-07-26 12:42PM EDT | 405.00 | 37.14 | 35.10 | 36.20 | +1.04 | +2.88% | 12 | 263 | 31.19% |
| MSFT241018C00410000 | 2024-07-26 2:47PM EDT | 410.00 | 32.19 | 31.70 | 33.10 | +2.19 | +7.30% | 14 | 654 | 30.95% |
| MSFT241018C00415000 | 2024-07-26 2:51PM EDT | 415.00 | 28.62 | 28.95 | 29.50 | +2.97 | +11.58% | 346 | 520 | 29.89% |
| MSFT241018C00420000 | 2024-07-26 3:43PM EDT | 420.00 | 25.85 | 24.95 | 26.80 | +2.80 | +12.15% | 251 | 895 | 29.78% |
| MSFT241018C00425000 | 2024-07-26 3:55PM EDT | 425.00 | 22.75 | 23.15 | 23.45 | +1.93 | +9.27% | 215 | 1,142 | 28.67% |
| MSFT241018C00430000 | 2024-07-26 3:58PM EDT | 430.00 | 20.53 | 20.50 | 20.80 | +2.83 | +15.99% | 404 | 1,011 | 28.23% |
| MSFT241018C00435000 | 2024-07-26 3:58PM EDT | 435.00 | 18.15 | 18.05 | 18.35 | +2.25 | +14.15% | 5,415 | 7,680 | 27.82% |
| MSFT241018C00440000 | 2024-07-26 3:53PM EDT | 440.00 | 15.90 | 15.75 | 16.10 | +2.10 | +15.22% | 5,471 | 1,122 | 27.45% |
| MSFT241018C00445000 | 2024-07-26 2:56PM EDT | 445.00 | 13.54 | 12.80 | 14.00 | +1.59 | +13.31% | 74 | 1,161 | 27.04% |
| MSFT241018C00450000 | 2024-07-26 3:52PM EDT | 450.00 | 11.82 | 11.00 | 12.45 | +1.52 | +14.76% | 246 | 2,112 | 27.13% |
| MSFT241018C00455000 | 2024-07-26 3:35PM EDT | 455.00 | 9.90 | 9.30 | 10.45 | +1.00 | +11.24% | 84 | 1,726 | 26.41% |
| MSFT241018C00460000 | 2024-07-26 3:49PM EDT | 460.00 | 8.87 | 7.80 | 8.95 | +1.37 | +18.27% | 363 | 8,695 | 26.13% |
| MSFT241018C00465000 | 2024-07-26 3:48PM EDT | 465.00 | 7.51 | 6.50 | 7.65 | +0.56 | +8.06% | 57 | 1,104 | 25.92% |
| MSFT241018C00470000 | 2024-07-26 3:08PM EDT | 470.00 | 6.38 | 5.35 | 6.50 | +0.63 | +10.96% | 134 | 1,263 | 25.71% |
| MSFT241018C00475000 | 2024-07-26 2:25PM EDT | 475.00 | 5.49 | 5.30 | 5.50 | +0.99 | +22.00% | 34 | 1,275 | 25.54% |
| MSFT241018C00480000 | 2024-07-26 3:49PM EDT | 480.00 | 4.55 | 3.50 | 5.65 | +0.68 | +17.57% | 133 | 2,149 | 27.25% |
| MSFT241018C00485000 | 2024-07-26 11:49AM EDT | 485.00 | 3.69 | 2.95 | 3.90 | +0.10 | +2.79% | 19 | 1,224 | 25.28% |
| MSFT241018C00490000 | 2024-07-26 3:39PM EDT | 490.00 | 3.10 | 3.10 | 3.25 | -0.11 | -3.43% | 39 | 10,731 | 25.14% |
| MSFT241018C00495000 | 2024-07-26 1:07PM EDT | 495.00 | 2.85 | 2.21 | 4.60 | +0.55 | +23.91% | 5 | 584 | 29.31% |
| MSFT241018C00500000 | 2024-07-26 3:59PM EDT | 500.00 | 2.15 | 1.85 | 4.10 | +0.25 | +13.16% | 118 | 2,176 | 29.51% |
| MSFT241018C00505000 | 2024-07-26 1:05PM EDT | 505.00 | 1.85 | 0.80 | 1.86 | +0.29 | +18.59% | 12 | 1,932 | 24.89% |
| MSFT241018C00510000 | 2024-07-26 3:38PM EDT | 510.00 | 1.44 | 1.13 | 1.55 | +0.18 | +14.29% | 41 | 1,518 | 24.89% |
| MSFT241018C00515000 | 2024-07-26 12:13PM EDT | 515.00 | 1.26 | 0.81 | 1.28 | +0.21 | +20.00% | 17 | 32 | 24.86% |
| MSFT241018C00520000 | 2024-07-26 2:08PM EDT | 520.00 | 1.06 | 0.60 | 1.06 | +0.18 | +20.45% | 116 | 1,144 | 24.87% |
| MSFT241018C00525000 | 2024-07-25 10:18AM EDT | 525.00 | 0.78 | 0.16 | 0.88 | 0.00 | - | 3 | 60 | 24.89% |
| MSFT241018C00530000 | 2024-07-26 12:04PM EDT | 530.00 | 0.70 | 0.67 | 0.74 | +0.12 | +20.69% | 3 | 821 | 24.99% |
| MSFT241018C00535000 | 2024-07-26 2:25PM EDT | 535.00 | 0.56 | 0.55 | 0.61 | +0.03 | +5.66% | 8 | 530 | 25.00% |
| MSFT241018C00540000 | 2024-07-26 1:36PM EDT | 540.00 | 0.52 | 0.45 | 1.50 | +0.12 | +30.00% | 6 | 1,068 | 30.47% |
| MSFT241018C00545000 | 2024-07-23 12:19PM EDT | 545.00 | 0.95 | 0.37 | 0.75 | 0.00 | - | 1 | 34 | 27.58% |
| MSFT241018C00550000 | 2024-07-26 3:48PM EDT | 550.00 | 0.34 | 0.31 | 0.75 | +0.02 | +6.25% | 17 | 1,416 | 28.39% |
| MSFT241018C00555000 | 2024-07-24 3:49PM EDT | 555.00 | 0.35 | 0.26 | 0.71 | 0.00 | - | 578 | 853 | 28.93% |
| MSFT241018C00560000 | 2024-07-26 2:50PM EDT | 560.00 | 0.22 | 0.21 | 2.28 | -0.01 | -4.35% | 2 | 422 | 37.09% |
| MSFT241018C00565000 | 2024-07-25 11:50AM EDT | 565.00 | 0.17 | 0.18 | 0.23 | 0.00 | - | 1 | 15 | 25.88% |
| MSFT241018C00570000 | 2024-07-26 1:28PM EDT | 570.00 | 0.17 | 0.03 | 0.20 | +0.02 | +13.33% | 55 | 532 | 26.07% |
| MSFT241018C00575000 | 2024-07-25 3:11PM EDT | 575.00 | 0.13 | 0.12 | 0.37 | 0.00 | - | 2 | 26 | 29.03% |
| MSFT241018C00580000 | 2024-07-25 3:34PM EDT | 580.00 | 0.10 | 0.10 | 0.35 | 0.00 | - | 1 | 471 | 29.49% |
| MSFT241018C00585000 | 2024-07-25 3:21PM EDT | 585.00 | 0.14 | 0.09 | 0.13 | 0.00 | - | 2 | 7 | 26.66% |
| MSFT241018C00590000 | 2024-07-26 11:48AM EDT | 590.00 | 0.10 | 0.00 | 0.12 | -0.13 | -56.52% | 4 | 253 | 27.00% |
| MSFT241018C00595000 | 2024-07-25 2:40PM EDT | 595.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 1 | 3 | 27.34% |
| MSFT241018C00600000 | 2024-07-26 10:31AM EDT | 600.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 1 | 625 | 27.64% |
| MSFT241018C00605000 | 2024-07-25 2:39PM EDT | 605.00 | 0.05 | 0.04 | 0.29 | 0.00 | - | 1 | 4 | 32.03% |
| MSFT241018C00615000 | 2024-07-18 2:45PM EDT | 615.00 | 0.15 | 0.02 | 0.27 | 0.00 | - | 1 | 2 | 32.98% |
| MSFT241018C00620000 | 2024-07-26 1:28PM EDT | 620.00 | 0.04 | 0.01 | 0.07 | +0.01 | +33.33% | 25 | 410 | 28.91% |
| MSFT241018C00625000 | 2024-07-10 12:41PM EDT | 625.00 | 0.23 | 0.01 | 0.26 | 0.00 | - | - | 2 | 34.06% |
| MSFT241018C00640000 | 2024-07-25 12:20PM EDT | 640.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 5 | 545 | 35.65% |
| MSFT241018C00645000 | 2024-07-11 10:29AM EDT | 645.00 | 0.11 | 0.00 | 0.24 | 0.00 | - | - | 7 | 36.06% |
| MSFT241018C00650000 | 2024-07-12 9:58AM EDT | 650.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | - | 16 | 36.62% |
| MSFT241018C00660000 | 2024-07-22 10:55AM EDT | 660.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 37.74% |
| MSFT241018C00670000 | 2024-07-25 3:43PM EDT | 670.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 5 | 0 | 38.67% |
| MSFT241018C00700000 | 2024-07-17 3:33PM EDT | 700.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | - | 27 | 41.85% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018P00210000 | 2024-07-26 11:57AM EDT | 210.00 | 0.06 | 0.00 | 0.28 | +0.02 | +50.00% | 10 | 269 | 57.62% |
| MSFT241018P00220000 | 2024-07-26 12:06PM EDT | 220.00 | 0.08 | 0.00 | 0.31 | +0.01 | +14.29% | 5 | 0 | 54.74% |
| MSFT241018P00230000 | 2024-07-19 9:46AM EDT | 230.00 | 0.16 | 0.00 | 0.13 | 0.00 | - | 3 | 20 | 50.29% |
| MSFT241018P00240000 | 2024-07-26 11:43AM EDT | 240.00 | 0.16 | 0.11 | 0.16 | +0.06 | +60.00% | 3 | 57 | 48.24% |
| MSFT241018P00250000 | 2024-07-26 11:30AM EDT | 250.00 | 0.21 | 0.16 | 0.21 | +0.02 | +10.53% | 30 | 182 | 46.53% |
| MSFT241018P00260000 | 2024-07-26 11:30AM EDT | 260.00 | 0.28 | 0.21 | 0.27 | -0.01 | -3.45% | 65 | 961 | 44.82% |
| MSFT241018P00270000 | 2024-07-26 11:43AM EDT | 270.00 | 0.33 | 0.28 | 0.34 | -0.09 | -21.43% | 3 | 305 | 43.04% |
| MSFT241018P00280000 | 2024-07-26 10:18AM EDT | 280.00 | 0.49 | 0.38 | 0.43 | 0.00 | - | 3 | 79 | 41.31% |
| MSFT241018P00290000 | 2024-07-26 2:21PM EDT | 290.00 | 0.52 | 0.49 | 0.55 | -0.17 | -24.64% | 2 | 176 | 39.70% |
| MSFT241018P00300000 | 2024-07-26 11:24AM EDT | 300.00 | 0.75 | 0.63 | 0.69 | -0.07 | -8.54% | 17 | 793 | 37.99% |
| MSFT241018P00305000 | 2024-07-17 1:20PM EDT | 305.00 | 0.45 | 0.14 | 0.78 | 0.00 | - | 2 | 496 | 37.21% |
| MSFT241018P00310000 | 2024-07-25 3:45PM EDT | 310.00 | 1.10 | 0.81 | 0.87 | 0.00 | - | 1 | 409 | 36.33% |
| MSFT241018P00315000 | 2024-07-26 11:31AM EDT | 315.00 | 0.96 | 0.91 | 0.98 | +0.19 | +24.68% | 61 | 197 | 35.54% |
| MSFT241018P00320000 | 2024-07-25 2:50PM EDT | 320.00 | 1.28 | 0.20 | 1.10 | -0.03 | -2.29% | 3 | 392 | 34.72% |
| MSFT241018P00325000 | 2024-07-24 3:40PM EDT | 325.00 | 1.45 | 0.23 | 1.24 | +0.25 | +20.83% | 11 | 776 | 33.94% |
| MSFT241018P00330000 | 2024-07-26 1:10PM EDT | 330.00 | 1.30 | 0.53 | 1.40 | -0.52 | -28.57% | 12 | 288 | 33.16% |
| MSFT241018P00335000 | 2024-07-25 10:44AM EDT | 335.00 | 1.56 | 0.30 | 2.38 | -0.26 | -14.29% | 7 | 490 | 35.63% |
| MSFT241018P00340000 | 2024-07-26 11:31AM EDT | 340.00 | 1.94 | 1.55 | 1.79 | -0.48 | -19.83% | 32 | 1,336 | 31.64% |
| MSFT241018P00345000 | 2024-07-26 12:24PM EDT | 345.00 | 1.92 | 1.56 | 2.03 | -0.83 | -30.18% | 3 | 260 | 30.91% |
| MSFT241018P00350000 | 2024-07-26 11:52AM EDT | 350.00 | 2.33 | 0.90 | 3.55 | -0.77 | -24.84% | 9 | 2,927 | 33.96% |
| MSFT241018P00355000 | 2024-07-26 10:51AM EDT | 355.00 | 3.10 | 1.97 | 2.65 | -0.02 | -0.64% | 6 | 654 | 29.57% |
| MSFT241018P00360000 | 2024-07-26 3:06PM EDT | 360.00 | 3.05 | 1.77 | 3.05 | -0.25 | -7.58% | 42 | 1,321 | 28.97% |
| MSFT241018P00365000 | 2024-07-26 3:11PM EDT | 365.00 | 3.57 | 2.87 | 3.50 | -0.48 | -11.85% | 31 | 808 | 28.35% |
| MSFT241018P00370000 | 2024-07-26 3:11PM EDT | 370.00 | 4.12 | 3.90 | 4.05 | -1.08 | -20.77% | 48 | 805 | 27.81% |
| MSFT241018P00375000 | 2024-07-26 3:09PM EDT | 375.00 | 4.65 | 4.55 | 5.65 | -1.52 | -24.64% | 155 | 1,479 | 29.24% |
| MSFT241018P00380000 | 2024-07-26 2:49PM EDT | 380.00 | 5.38 | 5.25 | 5.40 | -1.12 | -17.23% | 25 | 848 | 26.76% |
| MSFT241018P00385000 | 2024-07-26 3:59PM EDT | 385.00 | 6.20 | 6.10 | 6.25 | -1.90 | -23.46% | 14 | 1,099 | 26.29% |
| MSFT241018P00390000 | 2024-07-26 3:48PM EDT | 390.00 | 7.15 | 6.05 | 8.25 | -1.61 | -18.38% | 82 | 1,575 | 27.50% |
| MSFT241018P00395000 | 2024-07-26 3:58PM EDT | 395.00 | 8.40 | 8.20 | 9.35 | -1.70 | -16.83% | 1,936 | 3,195 | 26.95% |
| MSFT241018P00400000 | 2024-07-26 3:42PM EDT | 400.00 | 9.75 | 8.45 | 9.70 | -1.78 | -15.44% | 142 | 2,200 | 25.13% |
| MSFT241018P00405000 | 2024-07-26 3:29PM EDT | 405.00 | 10.98 | 9.85 | 12.05 | -2.77 | -20.15% | 26 | 2,276 | 25.98% |
| MSFT241018P00410000 | 2024-07-26 3:14PM EDT | 410.00 | 12.60 | 11.40 | 13.70 | -2.92 | -18.81% | 211 | 4,246 | 25.59% |
| MSFT241018P00415000 | 2024-07-26 1:30PM EDT | 415.00 | 13.18 | 12.30 | 14.75 | -4.37 | -24.90% | 159 | 915 | 24.22% |
| MSFT241018P00420000 | 2024-07-26 3:55PM EDT | 420.00 | 16.65 | 15.15 | 17.50 | -3.40 | -16.96% | 152 | 1,202 | 24.78% |
| MSFT241018P00425000 | 2024-07-26 3:49PM EDT | 425.00 | 18.55 | 18.50 | 18.80 | -3.95 | -17.56% | 138 | 1,302 | 23.29% |
| MSFT241018P00430000 | 2024-07-26 3:14PM EDT | 430.00 | 21.00 | 20.90 | 21.25 | -4.20 | -16.67% | 159 | 1,891 | 22.98% |
| MSFT241018P00435000 | 2024-07-26 3:40PM EDT | 435.00 | 23.96 | 23.50 | 23.85 | -4.09 | -14.58% | 200 | 1,250 | 22.59% |
| MSFT241018P00440000 | 2024-07-26 3:35PM EDT | 440.00 | 27.40 | 25.15 | 26.75 | -0.63 | -2.25% | 225 | 1,172 | 22.31% |
| MSFT241018P00445000 | 2024-07-26 3:45PM EDT | 445.00 | 29.39 | 28.85 | 31.50 | -3.86 | -11.61% | 81 | 531 | 24.18% |
| MSFT241018P00450000 | 2024-07-26 3:40PM EDT | 450.00 | 33.19 | 31.90 | 33.50 | -2.98 | -8.24% | 33 | 1,708 | 22.20% |
| MSFT241018P00455000 | 2024-07-26 11:41AM EDT | 455.00 | 36.50 | 35.75 | 36.90 | -2.99 | -7.57% | 3 | 831 | 21.78% |
| MSFT241018P00460000 | 2024-07-26 10:57AM EDT | 460.00 | 42.62 | 39.15 | 40.60 | +6.62 | +18.39% | 29 | 718 | 21.52% |
| MSFT241018P00465000 | 2024-07-26 2:27PM EDT | 465.00 | 43.40 | 42.95 | 44.60 | -3.69 | -7.84% | 25 | 342 | 21.47% |
| MSFT241018P00470000 | 2024-07-26 12:19PM EDT | 470.00 | 46.95 | 47.15 | 48.60 | -4.25 | -8.30% | 143 | 331 | 21.15% |
| MSFT241018P00475000 | 2024-07-26 3:40PM EDT | 475.00 | 52.60 | 51.05 | 54.00 | +15.05 | +40.08% | 341 | 282 | 23.33% |
| MSFT241018P00480000 | 2024-07-26 11:28AM EDT | 480.00 | 58.40 | 55.65 | 58.45 | +0.88 | +1.53% | 314 | 150 | 23.61% |
| MSFT241018P00485000 | 2024-07-26 12:56PM EDT | 485.00 | 58.55 | 60.00 | 61.65 | -1.02 | -1.71% | 76 | 53 | 20.64% |
| MSFT241018P00490000 | 2024-07-25 12:40PM EDT | 490.00 | 65.75 | 64.75 | 67.75 | 0.00 | - | 22 | 56 | 24.63% |
| MSFT241018P00495000 | 2024-07-26 1:14PM EDT | 495.00 | 67.96 | 69.10 | 72.00 | +10.71 | +18.71% | 2 | 41 | 23.93% |
| MSFT241018P00500000 | 2024-07-26 1:15PM EDT | 500.00 | 72.68 | 73.90 | 75.75 | +20.28 | +38.70% | 7 | 7 | 20.87% |
| MSFT241018P00505000 | 2024-07-23 11:24AM EDT | 505.00 | 58.03 | 78.80 | 80.70 | 0.00 | - | 2 | 1 | 21.64% |
| MSFT241018P00510000 | 2024-07-26 3:43PM EDT | 510.00 | 85.53 | 83.55 | 85.60 | +27.41 | +47.16% | 1 | 1 | 22.14% |
| MSFT241018P00520000 | 2024-06-26 12:23PM EDT | 520.00 | 67.54 | 93.50 | 95.65 | 0.00 | - | 2 | 0 | 24.25% |
| MSFT241018P00540000 | 2024-07-05 3:47PM EDT | 540.00 | 72.70 | 113.50 | 115.65 | 0.00 | - | 2 | 0 | 27.80% |
| MSFT241018P00555000 | 2024-07-11 12:37PM EDT | 555.00 | 99.22 | 128.50 | 130.70 | 0.00 | - | - | 0 | 30.60% |
| MSFT241018P00590000 | 2024-07-05 12:41PM EDT | 590.00 | 123.15 | 163.70 | 165.50 | 0.00 | - | 3 | 0 | 34.79% |
| MSFT241018P00600000 | 2024-06-26 12:23PM EDT | 600.00 | 147.54 | 173.50 | 175.70 | 0.00 | - | 4 | 0 | 37.61% |
| MSFT241018P00620000 | 2024-07-05 3:47PM EDT | 620.00 | 152.60 | 192.85 | 197.00 | 0.00 | - | 2 | 0 | 47.12% |
| MSFT241018P00640000 | 2024-06-14 1:43PM EDT | 640.00 | 197.63 | 184.55 | 188.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.