Mercado fechado
BOVESPA
116.008,64 -136,41 (-0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.677,48 -276,53 (-0,53%) PETROLEO CRU
90,33 +0,70 (+0,78%) OURO
1.944,90 +5,30 (+0,27%) Bitcoin USD
26.579,67 -44,19 (-0,17%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220C00125000 | 2023-08-18 9:51AM EDT | 125.00 | 195.50 | 209.80 | 213.20 | 0.00 | - | 13 | 42 | 93.43% |
| MSFT241220C00130000 | 2023-07-11 9:32AM EDT | 130.00 | 207.00 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| MSFT241220C00140000 | 2023-07-18 3:55PM EDT | 140.00 | 228.09 | 183.00 | 187.50 | 0.00 | - | 1 | 1 | 62.11% |
| MSFT241220C00145000 | 2023-09-13 9:35AM EDT | 145.00 | 197.00 | 177.00 | 182.00 | 0.00 | - | 2 | 3 | 58.18% |
| MSFT241220C00150000 | 2023-07-07 9:50AM EDT | 150.00 | 200.27 | 184.00 | 188.50 | 0.00 | - | 3 | 5 | 77.72% |
| MSFT241220C00155000 | 2023-09-13 9:35AM EDT | 155.00 | 188.00 | 168.00 | 173.00 | 0.00 | - | 1 | 1 | 56.09% |
| MSFT241220C00160000 | 2023-02-24 2:05PM EDT | 160.00 | 105.60 | 130.00 | 134.50 | 0.00 | - | 10 | 5 | 0.00% |
| MSFT241220C00165000 | 2023-04-28 11:02AM EDT | 165.00 | 149.60 | 177.90 | 181.95 | 0.00 | - | 1 | 1 | 82.47% |
| MSFT241220C00170000 | 2023-09-13 9:35AM EDT | 170.00 | 174.50 | 154.50 | 159.50 | 0.00 | - | 10 | 12 | 52.87% |
| MSFT241220C00175000 | 2023-06-07 3:25PM EDT | 175.00 | 161.05 | 172.00 | 177.00 | 0.00 | - | 1 | 139 | 83.03% |
| MSFT241220C00180000 | 2023-07-27 10:27AM EDT | 180.00 | 167.00 | 153.50 | 157.95 | 0.00 | - | 1 | 176 | 62.14% |
| MSFT241220C00185000 | 2023-09-19 9:30AM EDT | 185.00 | 154.00 | 141.50 | 146.50 | 0.00 | - | 2 | 166 | 50.34% |
| MSFT241220C00190000 | 2023-07-13 3:57PM EDT | 190.00 | 167.00 | 142.00 | 146.50 | 0.00 | - | 1 | 115 | 55.85% |
| MSFT241220C00195000 | 2023-09-01 3:21PM EDT | 195.00 | 146.68 | 133.00 | 137.50 | 0.00 | - | 15 | 81 | 51.50% |
| MSFT241220C00200000 | 2023-07-18 1:24PM EDT | 200.00 | 177.20 | 132.60 | 136.65 | 0.00 | - | 2 | 950 | 52.32% |
| MSFT241220C00205000 | 2023-05-04 10:58AM EDT | 205.00 | 118.69 | 144.50 | 148.95 | 0.00 | - | 2 | 8 | 70.15% |
| MSFT241220C00210000 | 2023-09-01 3:01PM EDT | 210.00 | 133.54 | 120.00 | 125.00 | 0.00 | - | 1 | 116 | 48.93% |
| MSFT241220C00215000 | 2023-09-20 3:34PM EDT | 215.00 | 123.50 | 116.00 | 121.00 | 0.00 | - | 1 | 74 | 48.22% |
| MSFT241220C00220000 | 2023-09-14 2:55PM EDT | 220.00 | 134.98 | 112.00 | 116.50 | 0.00 | - | 1 | 63 | 46.92% |
| MSFT241220C00225000 | 2023-09-22 2:54PM EDT | 225.00 | 111.03 | 108.25 | 112.50 | -13.64 | -10.94% | 2 | 76 | 46.16% |
| MSFT241220C00230000 | 2023-09-05 11:01AM EDT | 230.00 | 121.16 | 105.45 | 108.20 | 0.00 | - | 2 | 184 | 45.06% |
| MSFT241220C00235000 | 2023-09-05 11:01AM EDT | 235.00 | 116.96 | 100.65 | 104.05 | 0.00 | - | 2 | 45 | 44.11% |
| MSFT241220C00240000 | 2023-08-28 11:05AM EDT | 240.00 | 106.39 | 96.55 | 100.05 | 0.00 | - | 15 | 153 | 43.29% |
| MSFT241220C00245000 | 2023-09-19 2:13PM EDT | 245.00 | 104.60 | 94.00 | 95.90 | 0.00 | - | 10 | 203 | 42.29% |
| MSFT241220C00250000 | 2023-09-20 11:31AM EDT | 250.00 | 99.29 | 90.25 | 92.10 | 0.00 | - | 1 | 180 | 41.61% |
| MSFT241220C00255000 | 2023-09-20 11:31AM EDT | 255.00 | 95.29 | 86.45 | 89.15 | 0.00 | - | 1 | 118 | 41.66% |
| MSFT241220C00260000 | 2023-09-21 9:53AM EDT | 260.00 | 83.95 | 82.00 | 84.80 | 0.00 | - | 1 | 307 | 40.40% |
| MSFT241220C00265000 | 2023-09-22 3:20PM EDT | 265.00 | 81.50 | 78.20 | 81.30 | -16.79 | -17.08% | 1 | 216 | 39.87% |
| MSFT241220C00270000 | 2023-09-21 3:32PM EDT | 270.00 | 78.96 | 75.10 | 78.00 | 0.00 | - | 4 | 194 | 39.47% |
| MSFT241220C00275000 | 2023-09-21 2:03PM EDT | 275.00 | 76.81 | 72.60 | 75.35 | 0.00 | - | 3 | 195 | 39.54% |
| MSFT241220C00280000 | 2023-09-19 2:51PM EDT | 280.00 | 78.30 | 68.30 | 71.40 | 0.00 | - | 4 | 207 | 38.51% |
| MSFT241220C00285000 | 2023-09-20 3:39PM EDT | 285.00 | 70.65 | 66.15 | 67.70 | 0.00 | - | 2 | 237 | 37.65% |
| MSFT241220C00290000 | 2023-09-18 3:45PM EDT | 290.00 | 71.38 | 62.75 | 64.85 | 0.00 | - | 1 | 186 | 37.41% |
| MSFT241220C00295000 | 2023-09-21 10:18AM EDT | 295.00 | 62.94 | 59.95 | 62.40 | 0.00 | - | 4 | 93 | 37.42% |
| MSFT241220C00300000 | 2023-09-22 2:54PM EDT | 300.00 | 57.92 | 56.75 | 59.15 | -1.82 | -3.05% | 2 | 445 | 36.78% |
| MSFT241220C00305000 | 2023-09-19 11:03AM EDT | 305.00 | 60.04 | 53.30 | 55.95 | 0.00 | - | 25 | 123 | 36.12% |
| MSFT241220C00310000 | 2023-09-21 3:59PM EDT | 310.00 | 53.60 | 50.85 | 53.10 | 0.00 | - | 3 | 109 | 35.68% |
| MSFT241220C00315000 | 2023-09-21 1:39PM EDT | 315.00 | 51.99 | 48.15 | 49.40 | 0.00 | - | 5 | 214 | 34.58% |
| MSFT241220C00320000 | 2023-09-22 2:12PM EDT | 320.00 | 46.50 | 45.80 | 47.80 | -2.80 | -5.68% | 4 | 304 | 34.95% |
| MSFT241220C00325000 | 2023-09-21 3:24PM EDT | 325.00 | 45.37 | 42.75 | 44.25 | 0.00 | - | 2 | 247 | 33.86% |
| MSFT241220C00330000 | 2023-09-22 1:36PM EDT | 330.00 | 42.00 | 39.90 | 42.95 | -0.75 | -1.75% | 5 | 670 | 34.33% |
| MSFT241220C00335000 | 2023-09-21 1:29PM EDT | 335.00 | 42.18 | 38.35 | 39.40 | 0.00 | - | 2 | 335 | 33.14% |
| MSFT241220C00340000 | 2023-09-22 2:50PM EDT | 340.00 | 36.80 | 35.55 | 38.70 | -1.80 | -4.66% | 7 | 295 | 33.93% |
| MSFT241220C00345000 | 2023-09-20 3:49PM EDT | 345.00 | 37.22 | 33.75 | 35.70 | 0.00 | - | 11 | 120 | 33.03% |
| MSFT241220C00350000 | 2023-09-22 11:49AM EDT | 350.00 | 33.77 | 30.05 | 34.40 | -2.03 | -5.67% | 2 | 1,153 | 33.29% |
| MSFT241220C00355000 | 2023-09-22 10:33AM EDT | 355.00 | 32.00 | 29.25 | 30.95 | -6.30 | -16.45% | 13 | 637 | 31.96% |
| MSFT241220C00360000 | 2023-09-22 2:15PM EDT | 360.00 | 28.39 | 26.90 | 30.00 | -3.76 | -11.70% | 28 | 1,783 | 32.37% |
| MSFT241220C00365000 | 2023-09-20 12:47PM EDT | 365.00 | 30.73 | 25.40 | 28.35 | 0.00 | - | 1 | 417 | 32.23% |
| MSFT241220C00370000 | 2023-09-21 9:55AM EDT | 370.00 | 26.85 | 23.10 | 26.35 | 0.00 | - | 3 | 837 | 31.78% |
| MSFT241220C00375000 | 2023-09-22 2:15PM EDT | 375.00 | 23.26 | 21.55 | 25.35 | -0.96 | -3.96% | 1 | 649 | 32.02% |
| MSFT241220C00380000 | 2023-09-22 11:25AM EDT | 380.00 | 23.20 | 20.90 | 23.70 | -1.03 | -4.25% | 2 | 300 | 31.73% |
| MSFT241220C00385000 | 2023-09-19 12:05PM EDT | 385.00 | 23.65 | 18.55 | 22.10 | 0.00 | - | 34 | 164 | 31.42% |
| MSFT241220C00390000 | 2023-09-22 3:46PM EDT | 390.00 | 19.65 | 16.95 | 19.50 | -0.75 | -3.68% | 1 | 343 | 30.29% |
| MSFT241220C00395000 | 2023-09-21 10:43AM EDT | 395.00 | 21.00 | 17.25 | 20.00 | 0.00 | - | 1 | 62 | 31.52% |
| MSFT241220C00400000 | 2023-09-22 12:03PM EDT | 400.00 | 17.03 | 15.40 | 17.75 | -2.12 | -11.07% | 3 | 405 | 30.54% |
| MSFT241220C00405000 | 2023-09-19 11:46AM EDT | 405.00 | 17.75 | 14.65 | 17.20 | 0.00 | - | 2 | 263 | 30.88% |
| MSFT241220C00410000 | 2023-09-20 1:42PM EDT | 410.00 | 16.65 | 13.15 | 16.10 | 0.00 | - | 1 | 1,685 | 30.73% |
| MSFT241220C00415000 | 2023-09-19 11:20AM EDT | 415.00 | 15.40 | 12.80 | 15.15 | 0.00 | - | 28 | 408 | 30.66% |
| MSFT241220C00420000 | 2023-09-21 1:38PM EDT | 420.00 | 13.76 | 11.15 | 12.85 | 0.00 | - | 1 | 1,958 | 29.35% |
| MSFT241220C00425000 | 2023-09-15 10:45AM EDT | 425.00 | 15.45 | 10.65 | 12.15 | 0.00 | - | 11 | 83 | 29.39% |
| MSFT241220C00430000 | 2023-09-21 10:15AM EDT | 430.00 | 10.75 | 10.30 | 13.00 | 0.00 | - | 40 | 979 | 30.84% |
| MSFT241220C00435000 | 2023-09-19 11:20AM EDT | 435.00 | 10.80 | 8.25 | 12.45 | -0.75 | -6.49% | 1 | 116 | 30.98% |
| MSFT241220C00440000 | 2023-09-22 3:45PM EDT | 440.00 | 9.47 | 7.75 | 11.45 | -2.83 | -23.01% | 1 | 648 | 30.67% |
| MSFT241220C00445000 | 2023-09-21 12:59PM EDT | 445.00 | 9.35 | 8.30 | 9.80 | 0.00 | - | 1 | 248 | 29.64% |
| MSFT241220C00450000 | 2023-09-19 9:52AM EDT | 450.00 | 9.10 | 6.25 | 10.25 | 0.00 | - | 1 | 698 | 30.70% |
| MSFT241220C00455000 | 2023-09-20 10:37AM EDT | 455.00 | 8.95 | 7.15 | 8.20 | 0.00 | - | 1 | 215 | 29.10% |
| MSFT241220C00460000 | 2023-09-21 2:38PM EDT | 460.00 | 7.50 | 6.65 | 9.00 | 0.00 | - | 75 | 253 | 30.54% |
| MSFT241220C00470000 | 2023-09-22 3:31PM EDT | 470.00 | 6.15 | 4.95 | 8.50 | -0.29 | -4.50% | 117 | 936 | 31.08% |
| MSFT241220C00475000 | 2023-09-20 10:32AM EDT | 475.00 | 6.70 | 5.35 | 5.85 | 0.00 | - | 1 | 140 | 28.39% |
| MSFT241220C00480000 | 2023-09-20 11:13AM EDT | 480.00 | 6.05 | 4.95 | 5.40 | 0.00 | - | 2 | 361 | 28.28% |
| MSFT241220C00485000 | 2023-09-20 10:35AM EDT | 485.00 | 5.75 | 4.55 | 5.05 | 0.00 | - | 1 | 89 | 28.27% |
| MSFT241220C00490000 | 2023-09-22 11:24AM EDT | 490.00 | 4.70 | 4.25 | 6.05 | -0.54 | -10.31% | 1 | 399 | 30.13% |
| MSFT241220C00495000 | 2023-09-22 11:24AM EDT | 495.00 | 4.30 | 3.15 | 6.10 | -0.75 | -14.85% | 2 | 250 | 30.67% |
| MSFT241220C00500000 | 2023-09-22 3:25PM EDT | 500.00 | 3.90 | 1.84 | 5.25 | +0.10 | +2.63% | 8 | 811 | 29.95% |
| MSFT241220C00505000 | 2023-09-22 3:25PM EDT | 505.00 | 3.60 | 2.57 | 4.00 | -0.80 | -18.18% | 2 | 144 | 28.46% |
| MSFT241220C00510000 | 2023-09-22 3:08PM EDT | 510.00 | 3.40 | 1.98 | 3.75 | -0.70 | -17.07% | 4 | 160 | 28.47% |
| MSFT241220C00515000 | 2023-09-22 3:23PM EDT | 515.00 | 3.05 | 1.77 | 3.60 | -0.80 | -20.78% | 3 | 29 | 28.63% |
| MSFT241220C00520000 | 2023-09-22 3:22PM EDT | 520.00 | 2.88 | 2.11 | 3.30 | -0.62 | -17.71% | 67 | 121 | 28.49% |
| MSFT241220C00525000 | 2023-09-22 3:22PM EDT | 525.00 | 2.76 | 1.34 | 3.20 | -0.17 | -5.80% | 77 | 60 | 28.70% |
| MSFT241220C00530000 | 2023-09-22 3:53PM EDT | 530.00 | 2.40 | 1.63 | 2.98 | -0.34 | -12.41% | 130 | 272 | 28.66% |
| MSFT241220C00535000 | 2023-09-22 3:02PM EDT | 535.00 | 2.37 | 1.01 | 3.20 | -0.22 | -8.49% | 102 | 861 | 29.49% |
| MSFT241220C00540000 | 2023-09-22 3:50PM EDT | 540.00 | 2.24 | 0.92 | 3.65 | -0.26 | -10.40% | 198 | 1,469 | 30.73% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220P00125000 | 2023-08-18 11:43AM EDT | 125.00 | 0.80 | 0.01 | 0.65 | 0.00 | - | 2 | 2,518 | 40.60% |
| MSFT241220P00130000 | 2023-09-11 10:44AM EDT | 130.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 4 | 456 | 58.33% |
| MSFT241220P00135000 | 2023-09-11 1:45PM EDT | 135.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 3 | 1,638 | 56.16% |
| MSFT241220P00140000 | 2023-09-18 3:51PM EDT | 140.00 | 0.89 | 0.55 | 1.15 | 0.00 | - | 3 | 1,951 | 39.59% |
| MSFT241220P00145000 | 2023-09-21 9:37AM EDT | 145.00 | 1.12 | 0.00 | 1.12 | 0.00 | - | 2 | 2,306 | 37.87% |
| MSFT241220P00150000 | 2023-09-22 2:03PM EDT | 150.00 | 1.05 | 0.86 | 1.25 | 0.00 | - | 1 | 1,169 | 37.12% |
| MSFT241220P00155000 | 2023-09-22 3:45PM EDT | 155.00 | 1.27 | 1.29 | 1.45 | 0.00 | - | 179 | 1,450 | 36.66% |
| MSFT241220P00160000 | 2023-09-21 1:26PM EDT | 160.00 | 1.34 | 1.05 | 1.63 | 0.00 | - | 16 | 931 | 36.02% |
| MSFT241220P00165000 | 2023-09-18 2:12PM EDT | 165.00 | 1.94 | 1.45 | 1.75 | 0.00 | - | 8 | 1,031 | 35.09% |
| MSFT241220P00170000 | 2023-09-12 3:14PM EDT | 170.00 | 1.65 | 1.40 | 2.00 | 0.00 | - | 30 | 369 | 34.63% |
| MSFT241220P00175000 | 2023-09-22 1:27PM EDT | 175.00 | 2.11 | 1.97 | 2.30 | +0.33 | +18.54% | 7 | 705 | 34.25% |
| MSFT241220P00180000 | 2023-09-20 1:47PM EDT | 180.00 | 2.10 | 1.84 | 2.62 | 0.00 | - | 1 | 766 | 33.84% |
| MSFT241220P00185000 | 2023-09-20 1:51PM EDT | 185.00 | 2.36 | 0.50 | 2.92 | 0.00 | - | 1 | 1,100 | 33.29% |
| MSFT241220P00190000 | 2023-09-20 1:47PM EDT | 190.00 | 2.56 | 2.05 | 3.35 | 0.00 | - | 1 | 436 | 33.00% |
| MSFT241220P00195000 | 2023-08-18 11:30AM EDT | 195.00 | 4.60 | 2.18 | 3.00 | 0.00 | - | 33 | 285 | 30.77% |
| MSFT241220P00200000 | 2023-09-20 10:14AM EDT | 200.00 | 3.25 | 2.95 | 4.10 | 0.00 | - | 5 | 567 | 31.91% |
| MSFT241220P00205000 | 2023-09-21 9:46AM EDT | 205.00 | 4.25 | 4.25 | 5.75 | 0.00 | - | 250 | 487 | 33.64% |
| MSFT241220P00210000 | 2023-09-21 10:24AM EDT | 210.00 | 4.60 | 4.75 | 5.20 | 0.00 | - | 3 | 254 | 31.25% |
| MSFT241220P00215000 | 2023-09-21 10:30AM EDT | 215.00 | 5.15 | 5.30 | 6.70 | 0.00 | - | 46 | 310 | 32.32% |
| MSFT241220P00220000 | 2023-09-21 10:28AM EDT | 220.00 | 5.70 | 5.20 | 8.10 | 0.00 | - | 65 | 647 | 32.94% |
| MSFT241220P00225000 | 2023-09-21 10:38AM EDT | 225.00 | 6.10 | 6.40 | 7.15 | 0.00 | - | 50 | 503 | 30.14% |
| MSFT241220P00230000 | 2023-09-22 1:48PM EDT | 230.00 | 7.30 | 7.15 | 8.15 | +0.48 | +7.04% | 26 | 608 | 30.09% |
| MSFT241220P00235000 | 2023-09-21 12:58PM EDT | 235.00 | 7.40 | 7.40 | 8.90 | 0.00 | - | 69 | 730 | 29.62% |
| MSFT241220P00240000 | 2023-09-21 12:49PM EDT | 240.00 | 8.30 | 8.65 | 10.20 | 0.00 | - | 45 | 780 | 29.74% |
| MSFT241220P00245000 | 2023-09-20 3:57PM EDT | 245.00 | 8.85 | 7.90 | 10.20 | 0.00 | - | 1,000 | 1,201 | 28.28% |
| MSFT241220P00250000 | 2023-09-20 12:37PM EDT | 250.00 | 9.00 | 9.40 | 11.55 | 0.00 | - | 6 | 230 | 28.31% |
| MSFT241220P00255000 | 2023-09-19 10:29AM EDT | 255.00 | 10.10 | 9.90 | 14.50 | 0.00 | - | 29 | 385 | 29.83% |
| MSFT241220P00260000 | 2023-09-19 12:33PM EDT | 260.00 | 11.08 | 12.55 | 13.85 | 0.00 | - | 1 | 370 | 27.65% |
| MSFT241220P00265000 | 2023-09-15 3:39PM EDT | 265.00 | 11.11 | 12.40 | 15.00 | 0.00 | - | 1 | 679 | 27.21% |
| MSFT241220P00270000 | 2023-09-22 9:30AM EDT | 270.00 | 14.50 | 13.40 | 17.50 | +1.80 | +14.17% | 2 | 169 | 27.92% |
| MSFT241220P00275000 | 2023-08-17 10:34AM EDT | 275.00 | 17.65 | 12.65 | 14.65 | 0.00 | - | 2 | 570 | 23.83% |
| MSFT241220P00280000 | 2023-09-21 11:17AM EDT | 280.00 | 16.80 | 17.75 | 18.50 | 0.00 | - | 1 | 357 | 25.58% |
| MSFT241220P00285000 | 2023-09-19 11:31AM EDT | 285.00 | 16.89 | 19.15 | 20.95 | 0.00 | - | 33 | 382 | 25.95% |
| MSFT241220P00290000 | 2023-09-20 3:28PM EDT | 290.00 | 18.55 | 19.15 | 22.75 | 0.00 | - | 2 | 332 | 25.70% |
| MSFT241220P00295000 | 2023-09-20 3:58PM EDT | 295.00 | 21.00 | 22.25 | 24.55 | 0.00 | - | 1 | 96 | 25.38% |
| MSFT241220P00300000 | 2023-09-22 12:07PM EDT | 300.00 | 24.40 | 24.20 | 25.00 | +0.40 | +1.67% | 3 | 344 | 23.96% |
| MSFT241220P00305000 | 2023-08-18 3:45PM EDT | 305.00 | 27.85 | 20.70 | 23.15 | 0.00 | - | 136 | 285 | 20.82% |
| MSFT241220P00310000 | 2023-09-21 10:20AM EDT | 310.00 | 26.65 | 27.65 | 30.60 | 0.00 | - | 5 | 181 | 24.43% |
| MSFT241220P00315000 | 2023-09-22 2:23PM EDT | 315.00 | 30.16 | 30.10 | 32.25 | +0.78 | +2.65% | 2 | 251 | 23.70% |
| MSFT241220P00320000 | 2023-09-22 3:58PM EDT | 320.00 | 32.75 | 31.15 | 33.40 | +5.85 | +21.75% | 1 | 372 | 22.55% |
| MSFT241220P00325000 | 2023-09-13 1:02PM EDT | 325.00 | 27.20 | 34.50 | 37.05 | 0.00 | - | 1 | 174 | 23.09% |
| MSFT241220P00330000 | 2023-09-21 10:05AM EDT | 330.00 | 37.25 | 36.15 | 38.05 | 0.00 | - | 5 | 95 | 21.67% |
| MSFT241220P00335000 | 2023-09-21 3:03PM EDT | 335.00 | 38.40 | 38.55 | 40.70 | 0.00 | - | 5 | 174 | 21.34% |
| MSFT241220P00340000 | 2023-09-19 9:32AM EDT | 340.00 | 38.20 | 41.10 | 45.00 | 0.00 | - | 5 | 81 | 22.10% |
| MSFT241220P00345000 | 2023-08-28 11:05AM EDT | 345.00 | 43.32 | 44.35 | 47.25 | 0.00 | - | 4 | 66 | 21.30% |
| MSFT241220P00350000 | 2023-09-14 10:24AM EDT | 350.00 | 37.50 | 47.35 | 50.85 | 0.00 | - | 1 | 128 | 21.40% |
| MSFT241220P00355000 | 2023-08-01 3:44PM EDT | 355.00 | 42.19 | 43.90 | 46.45 | 0.00 | - | 2 | 31 | 15.13% |
| MSFT241220P00360000 | 2023-08-29 10:29AM EDT | 360.00 | 50.00 | 53.15 | 56.40 | 0.00 | - | 18 | 63 | 20.10% |
| MSFT241220P00365000 | 2023-08-29 10:26AM EDT | 365.00 | 53.20 | 57.45 | 60.50 | 0.00 | - | 4 | 16 | 20.33% |
| MSFT241220P00370000 | 2023-09-22 3:44PM EDT | 370.00 | 60.71 | 59.65 | 62.15 | +3.74 | +6.56% | 1 | 49 | 18.43% |
| MSFT241220P00375000 | 2023-08-01 3:38PM EDT | 375.00 | 53.65 | 56.60 | 59.45 | 0.00 | - | 2 | 141 | 10.73% |
| MSFT241220P00380000 | 2023-08-01 3:44PM EDT | 380.00 | 56.67 | 60.40 | 62.20 | 0.00 | - | 2 | 50 | 0.00% |
| MSFT241220P00385000 | 2023-08-31 10:20AM EDT | 385.00 | 63.25 | 70.60 | 73.75 | 0.00 | - | 10 | 11 | 17.58% |
| MSFT241220P00390000 | 2023-09-18 2:58PM EDT | 390.00 | 68.50 | 74.50 | 77.65 | 0.00 | - | - | 3 | 17.07% |
| MSFT241220P00395000 | 2023-08-31 10:20AM EDT | 395.00 | 70.50 | 78.95 | 81.60 | 0.00 | - | 10 | 28 | 16.45% |
| MSFT241220P00400000 | 2023-09-15 11:16AM EDT | 400.00 | 72.30 | 82.75 | 86.50 | 0.00 | - | 12 | 105 | 16.95% |
| MSFT241220P00405000 | 2023-08-28 11:05AM EDT | 405.00 | 84.48 | 87.30 | 90.80 | 0.00 | - | 4 | 1 | 16.57% |
| MSFT241220P00410000 | 2023-07-12 2:07PM EDT | 410.00 | 77.11 | 89.80 | 92.75 | 0.00 | - | 120 | 150 | 0.00% |
| MSFT241220P00415000 | 2023-06-27 10:48AM EDT | 415.00 | 86.89 | 81.45 | 84.75 | 0.00 | - | 4 | 3 | 0.00% |
| MSFT241220P00420000 | 2023-09-20 12:51PM EDT | 420.00 | 94.01 | 100.50 | 105.50 | 0.00 | - | 2 | 1 | 17.80% |
| MSFT241220P00425000 | 2023-09-07 3:02PM EDT | 425.00 | 95.40 | 105.50 | 110.50 | 0.00 | - | 2 | 0 | 18.34% |
| MSFT241220P00430000 | 2023-09-20 12:49PM EDT | 430.00 | 103.26 | 110.50 | 115.50 | 0.00 | - | 2 | 0 | 18.87% |
| MSFT241220P00435000 | 2023-09-14 1:51PM EDT | 435.00 | 96.20 | 115.50 | 120.50 | 0.00 | - | 8 | 0 | 19.39% |
| MSFT241220P00440000 | 2023-09-14 11:31AM EDT | 440.00 | 100.57 | 120.50 | 125.50 | 0.00 | - | 89 | 0 | 19.90% |
| MSFT241220P00445000 | 2023-07-25 11:47AM EDT | 445.00 | 98.10 | 122.60 | 126.05 | 0.00 | - | - | 0 | 0.00% |
| MSFT241220P00450000 | 2023-08-31 12:52PM EDT | 450.00 | 122.85 | 130.50 | 135.50 | 0.00 | - | 6 | 0 | 20.90% |
| MSFT241220P00460000 | 2023-07-21 9:40AM EDT | 460.00 | 114.29 | 141.50 | 146.00 | 0.00 | - | 4 | 0 | 22.77% |
| MSFT241220P00485000 | 2023-06-09 11:29AM EDT | 485.00 | 157.00 | 145.50 | 150.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT241220P00495000 | 2023-06-09 11:29AM EDT | 495.00 | 166.80 | 155.50 | 160.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT241220P00500000 | 2023-09-20 12:51PM EDT | 500.00 | 173.79 | 180.50 | 185.50 | 0.00 | - | 4 | 1 | 25.41% |
| MSFT241220P00505000 | 2023-08-25 3:49PM EDT | 505.00 | 181.89 | 185.50 | 190.50 | 0.00 | - | 308 | 0 | 25.83% |
| MSFT241220P00510000 | 2023-08-25 12:30PM EDT | 510.00 | 189.02 | 190.50 | 195.50 | 0.00 | - | 30 | 0 | 26.24% |
| MSFT241220P00515000 | 2023-08-25 3:51PM EDT | 515.00 | 191.97 | 195.50 | 200.50 | 0.00 | - | 182 | 0 | 26.64% |
| MSFT241220P00520000 | 2023-08-25 12:26PM EDT | 520.00 | 199.31 | 200.50 | 205.50 | 0.00 | - | 62 | 0 | 27.04% |
| MSFT241220P00525000 | 2023-09-14 11:15AM EDT | 525.00 | 185.00 | 205.50 | 210.50 | 0.00 | - | 6 | 0 | 27.43% |
| MSFT241220P00530000 | 2023-09-14 1:51PM EDT | 530.00 | 191.05 | 210.50 | 215.50 | 0.00 | - | 88 | 0 | 27.82% |
| MSFT241220P00535000 | 2023-08-25 12:22PM EDT | 535.00 | 214.74 | 215.50 | 220.50 | 0.00 | - | 52 | 0 | 28.20% |
| MSFT241220P00540000 | 2023-09-14 11:15AM EDT | 540.00 | 200.42 | 220.50 | 225.50 | 0.00 | - | 1 | 0 | 28.58% |
© 2023 Yahoo. Todos os direitos reservados.
