Mercado fechará em 3 h 52 min
BOVESPA
125.036,77 -297,12 (-0,24%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.812,73 -171,27 (-0,31%) PETROLEO CRU
85,52 +0,11 (+0,13%) OURO
2.402,60 +19,60 (+0,82%) Bitcoin USD
61.960,91 -2.825,88 (-4,36%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:08PM EDT. Mercado aberto.
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 | 2024-03-12 10:02AM EDT | 125.00 | 288.00 | 300.30 | 303.70 | 0.00 | - | 2 | 47 | 118.95% |
| MSFT241220C00130000 | 2024-03-20 2:05PM EDT | 130.00 | 297.50 | 289.10 | 290.70 | 0.00 | - | 2 | 13 | 88.95% |
| MSFT241220C00135000 | 2024-03-04 2:06PM EDT | 135.00 | 286.75 | 287.00 | 291.15 | 0.00 | - | 1 | 1 | 102.65% |
| MSFT241220C00140000 | 2023-12-22 11:57AM EDT | 140.00 | 238.61 | 264.50 | 268.90 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT241220C00145000 | 2023-09-13 9:35AM EDT | 145.00 | 197.00 | 187.50 | 191.50 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT241220C00150000 | 2023-10-02 3:50PM EDT | 150.00 | 178.15 | 200.50 | 205.00 | 0.00 | - | 3 | 5 | 0.00% |
| MSFT241220C00155000 | 2023-11-14 10:38AM EDT | 155.00 | 220.00 | 218.00 | 222.00 | 0.00 | - | 8 | 9 | 0.00% |
| MSFT241220C00160000 | 2023-12-11 11:36AM EDT | 160.00 | 215.49 | 231.85 | 235.10 | 0.00 | - | 10 | 10 | 0.00% |
| MSFT241220C00165000 | 2023-11-03 1:56PM EDT | 165.00 | 197.00 | 214.00 | 218.40 | 0.00 | - | 1 | 6 | 0.00% |
| MSFT241220C00170000 | 2023-11-10 2:13PM EDT | 170.00 | 205.44 | 209.00 | 213.50 | 0.00 | - | 11 | 13 | 0.00% |
| MSFT241220C00175000 | 2023-12-26 10:46AM EDT | 175.00 | 208.15 | 232.50 | 236.80 | 0.00 | - | 1 | 349 | 0.00% |
| MSFT241220C00180000 | 2023-11-13 11:48AM EDT | 180.00 | 197.00 | 201.75 | 204.45 | 0.00 | - | 1 | 164 | 0.00% |
| MSFT241220C00185000 | 2023-11-10 12:50PM EDT | 185.00 | 190.76 | 195.00 | 200.00 | 0.00 | - | 10 | 176 | 0.00% |
| MSFT241220C00190000 | 2024-02-13 4:05PM EDT | 190.00 | 221.37 | 239.25 | 243.50 | 0.00 | - | 15 | 164 | 90.80% |
| MSFT241220C00195000 | 2024-01-26 12:23PM EDT | 195.00 | 217.23 | 220.15 | 224.45 | 0.00 | - | 10 | 81 | 58.88% |
| MSFT241220C00200000 | 2024-04-04 10:16AM EDT | 200.00 | 232.00 | 222.00 | 223.50 | 0.00 | - | 1 | 951 | 67.12% |
| MSFT241220C00205000 | 2024-04-09 12:13PM EDT | 205.00 | 225.95 | 217.40 | 218.90 | 0.00 | - | 1 | 8 | 66.21% |
| MSFT241220C00210000 | 2024-04-10 9:33AM EDT | 210.00 | 218.03 | 212.65 | 214.10 | 0.00 | - | 1 | 117 | 64.86% |
| MSFT241220C00215000 | 2024-02-07 2:11PM EDT | 215.00 | 204.40 | 197.35 | 200.75 | 0.00 | - | 10 | 65 | 0.00% |
| MSFT241220C00220000 | 2024-02-15 10:34AM EDT | 220.00 | 196.62 | 202.00 | 206.55 | 0.00 | - | 13 | 63 | 63.20% |
| MSFT241220C00225000 | 2024-03-21 1:06PM EDT | 225.00 | 211.93 | 198.45 | 199.90 | 0.00 | - | 1 | 97 | 61.16% |
| MSFT241220C00230000 | 2024-03-25 3:00PM EDT | 230.00 | 202.13 | 193.55 | 195.05 | 0.00 | - | 1 | 173 | 59.64% |
| MSFT241220C00235000 | 2024-04-12 12:38PM EDT | 235.00 | 194.67 | 189.00 | 190.50 | 0.00 | - | 5 | 73 | 58.80% |
| MSFT241220C00240000 | 2024-04-15 10:21AM EDT | 240.00 | 191.45 | 184.30 | 185.80 | 0.00 | - | 5 | 186 | 57.65% |
| MSFT241220C00245000 | 2024-03-18 3:56PM EDT | 245.00 | 182.00 | 179.65 | 181.15 | 0.00 | - | 2 | 204 | 56.59% |
| MSFT241220C00250000 | 2024-04-15 3:51PM EDT | 250.00 | 173.04 | 174.85 | 176.35 | 0.00 | - | 1 | 165 | 55.26% |
| MSFT241220C00255000 | 2024-02-13 4:50PM EDT | 255.00 | 161.90 | 178.00 | 182.00 | 0.00 | - | 13 | 109 | 68.18% |
| MSFT241220C00260000 | 2024-02-12 11:24AM EDT | 260.00 | 167.80 | 162.85 | 166.35 | 0.00 | - | 2 | 301 | 50.19% |
| MSFT241220C00265000 | 2024-04-16 11:09AM EDT | 265.00 | 161.58 | 161.00 | 162.50 | -8.75 | -5.14% | 10 | 256 | 52.22% |
| MSFT241220C00270000 | 2024-04-08 12:23PM EDT | 270.00 | 163.65 | 156.35 | 157.85 | 0.00 | - | 5 | 171 | 51.14% |
| MSFT241220C00275000 | 2024-04-12 10:49AM EDT | 275.00 | 157.15 | 151.50 | 153.10 | 0.00 | - | 1 | 406 | 51.04% |
| MSFT241220C00280000 | 2024-03-07 3:58PM EDT | 280.00 | 141.00 | 155.00 | 158.90 | 0.00 | - | 16 | 318 | 61.21% |
| MSFT241220C00285000 | 2024-03-15 12:11PM EDT | 285.00 | 141.95 | 146.20 | 150.45 | 0.00 | - | 6 | 270 | 54.83% |
| MSFT241220C00290000 | 2024-03-20 3:08PM EDT | 290.00 | 148.12 | 138.20 | 139.25 | 0.00 | - | 1 | 269 | 47.81% |
| MSFT241220C00295000 | 2024-04-15 11:35AM EDT | 295.00 | 140.35 | 133.75 | 134.95 | 0.00 | - | 2 | 111 | 47.13% |
| MSFT241220C00300000 | 2024-04-15 3:07PM EDT | 300.00 | 127.31 | 129.25 | 130.05 | 0.00 | - | 4 | 568 | 45.67% |
| MSFT241220C00305000 | 2024-03-26 9:55AM EDT | 305.00 | 131.00 | 124.75 | 126.10 | 0.00 | - | 3 | 147 | 45.39% |
| MSFT241220C00310000 | 2024-04-15 3:18PM EDT | 310.00 | 118.00 | 120.35 | 121.20 | 0.00 | - | 2 | 208 | 43.92% |
| MSFT241220C00315000 | 2024-04-01 9:58AM EDT | 315.00 | 123.53 | 116.00 | 117.05 | 0.00 | - | 1 | 238 | 43.34% |
| MSFT241220C00320000 | 2024-04-05 12:15PM EDT | 320.00 | 121.00 | 111.70 | 112.75 | 0.00 | - | 3 | 389 | 42.55% |
| MSFT241220C00325000 | 2024-04-15 2:06PM EDT | 325.00 | 107.45 | 107.40 | 108.35 | 0.00 | - | 3 | 476 | 41.62% |
| MSFT241220C00330000 | 2024-04-15 3:43PM EDT | 330.00 | 101.45 | 103.50 | 104.05 | 0.00 | - | 5 | 527 | 40.78% |
| MSFT241220C00335000 | 2024-04-10 10:25AM EDT | 335.00 | 103.47 | 99.30 | 99.90 | 0.00 | - | 1 | 702 | 40.07% |
| MSFT241220C00340000 | 2024-04-15 12:21PM EDT | 340.00 | 99.85 | 95.05 | 95.70 | 0.00 | - | 1 | 301 | 39.28% |
| MSFT241220C00345000 | 2024-03-25 1:25PM EDT | 345.00 | 98.21 | 90.70 | 91.70 | 0.00 | - | 1 | 285 | 38.65% |
| MSFT241220C00350000 | 2024-04-15 12:23PM EDT | 350.00 | 91.00 | 87.00 | 87.95 | 0.00 | - | 2 | 1,354 | 38.21% |
| MSFT241220C00355000 | 2024-04-15 10:21AM EDT | 355.00 | 88.92 | 83.35 | 83.75 | 0.00 | - | 5 | 722 | 37.32% |
| MSFT241220C00360000 | 2024-04-16 11:37AM EDT | 360.00 | 79.25 | 79.45 | 80.30 | -6.30 | -7.36% | 1 | 1,311 | 37.06% |
| MSFT241220C00365000 | 2024-04-11 12:56PM EDT | 365.00 | 82.45 | 75.65 | 76.35 | 0.00 | - | 1 | 907 | 36.31% |
| MSFT241220C00370000 | 2024-04-15 1:56PM EDT | 370.00 | 71.49 | 72.00 | 72.55 | 0.00 | - | 5 | 887 | 35.65% |
| MSFT241220C00375000 | 2024-04-12 10:48AM EDT | 375.00 | 68.00 | 68.45 | 68.95 | -4.50 | -6.21% | 1 | 573 | 35.11% |
| MSFT241220C00380000 | 2024-04-16 9:47AM EDT | 380.00 | 63.33 | 64.95 | 65.60 | -2.74 | -4.15% | 1 | 1,384 | 34.73% |
| MSFT241220C00385000 | 2024-04-16 9:47AM EDT | 385.00 | 60.01 | 61.50 | 62.05 | -4.01 | -6.26% | 1 | 461 | 34.13% |
| MSFT241220C00390000 | 2024-04-08 10:25AM EDT | 390.00 | 56.73 | 58.20 | 58.85 | -8.87 | -13.52% | 3 | 556 | 33.75% |
| MSFT241220C00395000 | 2024-04-11 2:01PM EDT | 395.00 | 63.00 | 55.10 | 55.55 | 0.00 | - | 1 | 372 | 33.24% |
| MSFT241220C00400000 | 2024-04-15 3:43PM EDT | 400.00 | 51.88 | 51.95 | 52.50 | +1.43 | +2.83% | 4 | 1,358 | 32.87% |
| MSFT241220C00405000 | 2024-04-15 10:10AM EDT | 405.00 | 53.80 | 48.95 | 49.40 | 0.00 | - | 8 | 394 | 32.40% |
| MSFT241220C00410000 | 2024-04-15 2:33PM EDT | 410.00 | 46.35 | 46.05 | 46.45 | +0.80 | +1.76% | 1 | 2,367 | 31.98% |
| MSFT241220C00415000 | 2024-04-16 10:02AM EDT | 415.00 | 43.72 | 43.30 | 43.65 | +1.96 | +4.69% | 5 | 721 | 31.61% |
| MSFT241220C00420000 | 2024-04-16 9:38AM EDT | 420.00 | 40.66 | 40.60 | 40.95 | +1.31 | +3.33% | 3 | 2,130 | 31.26% |
| MSFT241220C00425000 | 2024-04-16 11:21AM EDT | 425.00 | 37.89 | 38.05 | 38.35 | +1.26 | +3.44% | 6 | 967 | 30.91% |
| MSFT241220C00430000 | 2024-04-16 11:43AM EDT | 430.00 | 35.55 | 35.50 | 35.75 | +0.78 | +2.24% | 48 | 1,778 | 30.50% |
| MSFT241220C00435000 | 2024-04-15 2:50PM EDT | 435.00 | 32.61 | 33.20 | 33.50 | 0.00 | - | 48 | 542 | 30.28% |
| MSFT241220C00440000 | 2024-04-15 2:51PM EDT | 440.00 | 30.56 | 30.85 | 31.25 | 0.00 | - | 13 | 2,372 | 29.99% |
| MSFT241220C00445000 | 2024-04-15 2:21PM EDT | 445.00 | 28.25 | 28.80 | 29.15 | 0.00 | - | 3 | 573 | 29.75% |
| MSFT241220C00450000 | 2024-04-16 11:45AM EDT | 450.00 | 26.65 | 26.75 | 27.00 | +0.40 | +1.52% | 13 | 2,324 | 29.40% |
| MSFT241220C00455000 | 2024-04-16 9:53AM EDT | 455.00 | 24.25 | 24.90 | 25.20 | -2.30 | -8.66% | 6 | 298 | 29.25% |
| MSFT241220C00460000 | 2024-04-15 2:21PM EDT | 460.00 | 22.60 | 23.05 | 23.35 | 0.00 | - | 25 | 2,238 | 29.00% |
| MSFT241220C00470000 | 2024-04-15 11:27AM EDT | 470.00 | 21.75 | 19.70 | 20.05 | 0.00 | - | 1 | 1,745 | 28.60% |
| MSFT241220C00475000 | 2024-04-16 10:30AM EDT | 475.00 | 18.20 | 18.20 | 18.45 | +0.30 | +1.68% | 10 | 591 | 28.34% |
| MSFT241220C00480000 | 2024-04-15 2:44PM EDT | 480.00 | 16.55 | 16.80 | 17.05 | 0.00 | - | 9 | 924 | 28.17% |
| MSFT241220C00485000 | 2024-04-04 3:33PM EDT | 485.00 | 16.65 | 15.55 | 15.75 | 0.00 | - | 21 | 244 | 28.03% |
| MSFT241220C00490000 | 2024-04-15 2:20PM EDT | 490.00 | 14.30 | 14.35 | 14.55 | 0.00 | - | 2 | 745 | 27.90% |
| MSFT241220C00495000 | 2024-04-15 3:59PM EDT | 495.00 | 12.60 | 13.20 | 13.45 | 0.00 | - | 10 | 597 | 27.81% |
| MSFT241220C00500000 | 2024-04-15 3:53PM EDT | 500.00 | 11.60 | 12.15 | 12.40 | 0.00 | - | 14 | 2,975 | 27.70% |
| MSFT241220C00505000 | 2024-04-15 1:26PM EDT | 505.00 | 11.22 | 11.15 | 11.40 | -0.28 | -2.43% | 1 | 384 | 27.57% |
| MSFT241220C00510000 | 2024-04-16 11:43AM EDT | 510.00 | 10.26 | 10.25 | 10.40 | -0.79 | -7.15% | 2 | 542 | 27.38% |
| MSFT241220C00515000 | 2024-04-15 2:39PM EDT | 515.00 | 9.57 | 9.40 | 9.55 | +0.34 | +3.68% | 1 | 337 | 27.28% |
| MSFT241220C00520000 | 2024-04-16 10:23AM EDT | 520.00 | 8.65 | 8.60 | 8.75 | -1.49 | -14.69% | 2 | 277 | 27.17% |
| MSFT241220C00525000 | 2024-04-15 1:34PM EDT | 525.00 | 8.00 | 7.85 | 8.05 | 0.00 | - | 53 | 656 | 27.11% |
| MSFT241220C00530000 | 2024-04-15 2:20PM EDT | 530.00 | 7.00 | 7.20 | 7.35 | 0.00 | - | 1 | 473 | 27.00% |
| MSFT241220C00535000 | 2024-04-05 3:57PM EDT | 535.00 | 8.15 | 6.55 | 6.75 | 0.00 | - | 12 | 1,602 | 26.94% |
| MSFT241220C00540000 | 2024-04-16 11:13AM EDT | 540.00 | 6.15 | 6.00 | 6.20 | -0.05 | -0.81% | 1 | 3,281 | 26.90% |
| MSFT241220C00550000 | 2024-04-15 10:22AM EDT | 550.00 | 5.70 | 5.05 | 5.20 | 0.00 | - | 6 | 279 | 26.79% |
| MSFT241220C00560000 | 2024-04-16 11:10AM EDT | 560.00 | 4.35 | 4.20 | 4.35 | -0.60 | -12.12% | 1 | 344 | 26.69% |
| MSFT241220C00570000 | 2024-04-16 11:34AM EDT | 570.00 | 3.55 | 3.50 | 3.70 | +0.15 | +4.41% | 5 | 943 | 26.73% |
| MSFT241220C00580000 | 2024-04-16 11:37AM EDT | 580.00 | 2.96 | 2.95 | 3.05 | -0.03 | -1.00% | 5 | 174 | 26.58% |
| MSFT241220C00600000 | 2024-04-15 9:52AM EDT | 600.00 | 2.02 | 2.05 | 2.14 | -0.38 | -15.83% | 5 | 382 | 26.54% |
| MSFT241220C00620000 | 2024-04-15 1:20PM EDT | 620.00 | 1.55 | 1.33 | 1.56 | 0.00 | - | 62 | 692 | 26.72% |
| MSFT241220C00640000 | 2024-04-15 1:42PM EDT | 640.00 | 1.02 | 0.89 | 1.19 | 0.00 | - | 16 | 10 | 27.09% |
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 | 2024-04-15 9:37AM EDT | 125.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 2 | 2,720 | 52.44% |
| MSFT241220P00130000 | 2024-02-01 2:37PM EDT | 130.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 10 | 458 | 52.25% |
| MSFT241220P00135000 | 2024-02-21 4:33PM EDT | 135.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 20 | 1,638 | 50.29% |
| MSFT241220P00140000 | 2024-03-18 9:30AM EDT | 140.00 | 0.20 | 0.00 | 0.23 | 0.00 | - | 12 | 1,968 | 53.42% |
| MSFT241220P00145000 | 2024-02-07 3:40PM EDT | 145.00 | 0.09 | 0.03 | 0.17 | 0.00 | - | 13 | 2,320 | 50.00% |
| MSFT241220P00150000 | 2024-04-10 3:42PM EDT | 150.00 | 0.12 | 0.05 | 0.27 | 0.00 | - | 8 | 1,559 | 51.17% |
| MSFT241220P00155000 | 2024-04-08 3:48PM EDT | 155.00 | 0.11 | 0.10 | 0.29 | 0.00 | - | 1 | 1,527 | 50.05% |
| MSFT241220P00160000 | 2024-02-07 3:42PM EDT | 160.00 | 0.15 | 0.11 | 0.30 | 0.00 | - | 8 | 913 | 48.73% |
| MSFT241220P00165000 | 2024-02-13 11:54AM EDT | 165.00 | 0.23 | 0.12 | 0.26 | 0.00 | - | 5 | 1,080 | 46.44% |
| MSFT241220P00170000 | 2024-03-28 3:52PM EDT | 170.00 | 0.25 | 0.10 | 0.37 | 0.00 | - | 2 | 316 | 47.07% |
| MSFT241220P00175000 | 2024-03-11 11:46AM EDT | 175.00 | 0.40 | 0.10 | 0.39 | 0.00 | - | 1 | 762 | 45.95% |
| MSFT241220P00180000 | 2024-03-05 11:53AM EDT | 180.00 | 0.37 | 0.13 | 0.37 | 0.00 | - | 1 | 955 | 44.24% |
| MSFT241220P00185000 | 2024-02-29 3:59PM EDT | 185.00 | 0.38 | 0.17 | 2.43 | 0.00 | - | 3 | 1,112 | 51.73% |
| MSFT241220P00190000 | 2024-04-04 10:05AM EDT | 190.00 | 0.31 | 0.26 | 0.54 | 0.00 | - | 2 | 432 | 43.80% |
| MSFT241220P00195000 | 2024-03-07 3:02PM EDT | 195.00 | 0.52 | 0.28 | 0.55 | 0.00 | - | 3 | 326 | 42.58% |
| MSFT241220P00200000 | 2024-04-16 11:08AM EDT | 200.00 | 0.41 | 0.42 | 0.60 | -0.10 | -19.61% | 1 | 1,024 | 41.80% |
| MSFT241220P00205000 | 2024-04-15 1:16PM EDT | 205.00 | 0.55 | 0.45 | 0.74 | 0.00 | - | 37 | 518 | 41.80% |
| MSFT241220P00210000 | 2024-04-15 11:16AM EDT | 210.00 | 0.59 | 0.53 | 0.81 | 0.00 | - | 26 | 298 | 41.09% |
| MSFT241220P00215000 | 2024-03-22 9:55AM EDT | 215.00 | 0.66 | 0.62 | 0.90 | 0.00 | - | 5 | 349 | 40.48% |
| MSFT241220P00220000 | 2024-04-15 3:55PM EDT | 220.00 | 0.86 | 0.72 | 1.00 | 0.00 | - | 43 | 711 | 39.89% |
| MSFT241220P00225000 | 2024-04-15 12:11PM EDT | 225.00 | 0.92 | 0.82 | 1.10 | 0.00 | - | 101 | 608 | 39.27% |
| MSFT241220P00230000 | 2024-04-12 9:31AM EDT | 230.00 | 0.97 | 0.93 | 1.21 | 0.00 | - | 10 | 665 | 38.65% |
| MSFT241220P00235000 | 2024-04-15 3:04PM EDT | 235.00 | 1.20 | 1.05 | 1.32 | 0.00 | - | 3 | 672 | 38.00% |
| MSFT241220P00240000 | 2024-04-09 2:36PM EDT | 240.00 | 1.15 | 1.18 | 1.45 | 0.00 | - | 1 | 836 | 37.40% |
| MSFT241220P00245000 | 2024-04-05 2:44PM EDT | 245.00 | 1.26 | 1.32 | 1.58 | 0.00 | - | 10 | 1,262 | 36.77% |
| MSFT241220P00250000 | 2024-04-15 1:04PM EDT | 250.00 | 1.50 | 1.47 | 1.73 | 0.00 | - | 1 | 710 | 36.18% |
| MSFT241220P00255000 | 2024-04-05 12:10PM EDT | 255.00 | 1.64 | 1.63 | 1.89 | 0.00 | - | 1 | 446 | 35.58% |
| MSFT241220P00260000 | 2024-04-10 3:47PM EDT | 260.00 | 1.67 | 1.81 | 2.07 | 0.00 | - | 2 | 454 | 35.02% |
| MSFT241220P00265000 | 2024-04-08 11:46AM EDT | 265.00 | 1.85 | 2.02 | 2.24 | 0.00 | - | 1 | 584 | 34.39% |
| MSFT241220P00270000 | 2024-04-05 1:00PM EDT | 270.00 | 2.00 | 2.25 | 2.44 | 0.00 | - | 15 | 301 | 33.81% |
| MSFT241220P00275000 | 2024-04-15 11:04AM EDT | 275.00 | 2.23 | 2.33 | 2.65 | 0.00 | - | 5 | 1,851 | 33.22% |
| MSFT241220P00280000 | 2024-04-10 10:12AM EDT | 280.00 | 2.59 | 2.57 | 2.88 | 0.00 | - | 1 | 900 | 32.65% |
| MSFT241220P00285000 | 2024-04-03 3:37PM EDT | 285.00 | 2.72 | 2.94 | 3.05 | 0.00 | - | 1 | 542 | 31.88% |
| MSFT241220P00290000 | 2024-04-15 1:39PM EDT | 290.00 | 3.39 | 3.20 | 3.35 | -0.06 | -1.74% | 1 | 257 | 31.40% |
| MSFT241220P00295000 | 2024-04-12 10:42AM EDT | 295.00 | 3.45 | 3.55 | 3.65 | 0.00 | - | 1 | 630 | 30.87% |
| MSFT241220P00300000 | 2024-04-12 1:16PM EDT | 300.00 | 3.88 | 3.90 | 4.00 | 0.00 | - | 2 | 2,056 | 30.40% |
| MSFT241220P00305000 | 2024-04-15 3:09PM EDT | 305.00 | 4.58 | 4.25 | 4.35 | 0.00 | - | 1 | 369 | 29.87% |
| MSFT241220P00310000 | 2024-04-15 2:20PM EDT | 310.00 | 5.00 | 4.65 | 4.80 | 0.00 | - | 6 | 1,820 | 29.47% |
| MSFT241220P00315000 | 2024-04-15 12:19PM EDT | 315.00 | 4.65 | 5.15 | 5.25 | 0.00 | - | 5 | 361 | 29.01% |
| MSFT241220P00320000 | 2024-04-11 12:39PM EDT | 320.00 | 4.82 | 5.60 | 5.75 | 0.00 | - | 4 | 512 | 28.58% |
| MSFT241220P00325000 | 2024-04-15 3:43PM EDT | 325.00 | 6.30 | 6.10 | 6.30 | -0.30 | -4.55% | 1 | 386 | 28.15% |
| MSFT241220P00330000 | 2024-04-12 11:01AM EDT | 330.00 | 6.50 | 6.70 | 6.90 | 0.00 | - | 29 | 1,016 | 27.74% |
| MSFT241220P00335000 | 2024-04-11 11:11AM EDT | 335.00 | 6.40 | 7.25 | 7.50 | 0.00 | - | 1 | 823 | 27.26% |
| MSFT241220P00340000 | 2024-04-15 2:59PM EDT | 340.00 | 8.55 | 8.05 | 8.25 | 0.00 | - | 2 | 1,954 | 26.91% |
| MSFT241220P00345000 | 2024-04-11 3:17PM EDT | 345.00 | 7.05 | 8.85 | 9.00 | 0.00 | - | 40 | 295 | 26.49% |
| MSFT241220P00350000 | 2024-04-16 11:21AM EDT | 350.00 | 10.10 | 9.75 | 9.85 | -0.25 | -2.42% | 18 | 4,550 | 26.12% |
| MSFT241220P00355000 | 2024-04-11 3:10PM EDT | 355.00 | 8.40 | 10.65 | 10.85 | 0.00 | - | 39 | 565 | 25.83% |
| MSFT241220P00360000 | 2024-04-15 1:41PM EDT | 360.00 | 12.45 | 11.70 | 11.85 | 0.00 | - | 25 | 749 | 25.47% |
| MSFT241220P00365000 | 2024-04-15 3:19PM EDT | 365.00 | 13.80 | 12.80 | 12.95 | 0.00 | - | 15 | 5,561 | 25.13% |
| MSFT241220P00370000 | 2024-04-16 10:48AM EDT | 370.00 | 14.55 | 13.95 | 14.10 | -0.45 | -3.00% | 3 | 590 | 24.76% |
| MSFT241220P00375000 | 2024-04-16 11:12AM EDT | 375.00 | 15.53 | 15.20 | 15.45 | -0.37 | -2.33% | 258 | 750 | 24.49% |
| MSFT241220P00380000 | 2024-04-15 3:41PM EDT | 380.00 | 17.60 | 16.60 | 16.85 | 0.00 | - | 3 | 844 | 24.19% |
| MSFT241220P00385000 | 2024-04-15 2:29PM EDT | 385.00 | 18.94 | 18.05 | 18.30 | 0.00 | - | 1 | 461 | 23.84% |
| MSFT241220P00390000 | 2024-04-15 1:26PM EDT | 390.00 | 20.00 | 19.65 | 19.90 | 0.00 | - | 3 | 485 | 23.53% |
| MSFT241220P00395000 | 2024-04-16 10:33AM EDT | 395.00 | 22.00 | 21.30 | 21.60 | +2.89 | +15.12% | 17 | 1,399 | 23.22% |
| MSFT241220P00400000 | 2024-04-15 10:09AM EDT | 400.00 | 20.03 | 23.15 | 23.45 | 0.00 | - | 60 | 1,710 | 22.94% |
| MSFT241220P00405000 | 2024-04-16 10:59AM EDT | 405.00 | 25.72 | 25.05 | 25.30 | -0.63 | -2.39% | 265 | 561 | 22.57% |
| MSFT241220P00410000 | 2024-04-16 10:44AM EDT | 410.00 | 28.13 | 27.05 | 27.30 | -0.34 | -1.19% | 68 | 462 | 22.23% |
| MSFT241220P00415000 | 2024-04-15 3:59PM EDT | 415.00 | 30.90 | 29.20 | 29.50 | 0.00 | - | 710 | 976 | 21.94% |
| MSFT241220P00420000 | 2024-04-16 11:44AM EDT | 420.00 | 31.70 | 31.55 | 31.75 | -1.20 | -3.65% | 159 | 522 | 21.60% |
| MSFT241220P00425000 | 2024-04-16 10:59AM EDT | 425.00 | 34.70 | 33.95 | 34.20 | -0.85 | -2.39% | 326 | 1,491 | 21.30% |
| MSFT241220P00430000 | 2024-04-16 11:44AM EDT | 430.00 | 36.60 | 36.40 | 36.75 | -1.45 | -3.81% | 38 | 1,751 | 20.99% |
| MSFT241220P00435000 | 2024-04-15 11:13AM EDT | 435.00 | 35.90 | 39.05 | 39.40 | 0.00 | - | 36 | 191 | 20.65% |
| MSFT241220P00440000 | 2024-04-12 1:53PM EDT | 440.00 | 39.70 | 41.90 | 42.35 | 0.00 | - | 44 | 734 | 20.43% |
| MSFT241220P00445000 | 2024-04-12 11:43AM EDT | 445.00 | 41.25 | 44.65 | 45.15 | 0.00 | - | 9 | 122 | 19.99% |
| MSFT241220P00450000 | 2024-04-11 2:34PM EDT | 450.00 | 40.25 | 47.70 | 48.25 | 0.00 | - | 6 | 704 | 19.68% |
| MSFT241220P00455000 | 2024-02-12 10:58AM EDT | 455.00 | 51.00 | 52.25 | 53.35 | 0.00 | - | 46 | 132 | 20.87% |
| MSFT241220P00460000 | 2024-03-26 2:32PM EDT | 460.00 | 50.20 | 54.15 | 54.70 | 0.00 | - | 5 | 17 | 18.90% |
| MSFT241220P00470000 | 2024-03-20 9:35AM EDT | 470.00 | 57.95 | 61.25 | 61.95 | 0.00 | - | 5 | 10 | 18.33% |
| MSFT241220P00475000 | 2024-03-21 9:46AM EDT | 475.00 | 55.81 | 64.85 | 65.90 | 0.00 | - | 2 | 4 | 18.18% |
| MSFT241220P00480000 | 2024-03-22 2:45PM EDT | 480.00 | 59.80 | 68.75 | 69.95 | 0.00 | - | 2 | 5 | 18.02% |
| MSFT241220P00485000 | 2024-02-26 4:22PM EDT | 485.00 | 78.36 | 68.05 | 70.00 | 0.00 | - | 2 | 1 | 11.60% |
| MSFT241220P00490000 | 2024-03-07 12:02PM EDT | 490.00 | 84.59 | 68.55 | 70.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT241220P00495000 | 2024-03-12 10:21AM EDT | 495.00 | 85.29 | 74.25 | 75.70 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT241220P00500000 | 2024-03-25 3:53PM EDT | 500.00 | 80.00 | 84.60 | 86.00 | 0.00 | - | 1 | 23 | 15.55% |
| MSFT241220P00505000 | 2024-03-14 1:26PM EDT | 505.00 | 83.43 | 84.25 | 86.35 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT241220P00510000 | 2024-04-04 10:21AM EDT | 510.00 | 85.68 | 93.40 | 95.50 | 0.00 | - | 1 | 1 | 15.73% |
| MSFT241220P00515000 | 2023-08-25 3:51PM EDT | 515.00 | 191.97 | 195.50 | 200.50 | 0.00 | - | 182 | 0 | 96.11% |
| MSFT241220P00520000 | 2024-03-26 2:34PM EDT | 520.00 | 97.60 | 103.50 | 104.35 | 0.00 | - | 4 | 3 | 13.01% |
| MSFT241220P00525000 | 2024-01-29 12:47PM EDT | 525.00 | 118.15 | 115.65 | 119.40 | 0.00 | - | 1 | 0 | 29.62% |
| MSFT241220P00530000 | 2023-09-14 1:51PM EDT | 530.00 | 191.05 | 200.00 | 204.50 | 0.00 | - | 88 | 0 | 90.95% |
| MSFT241220P00535000 | 2023-10-16 12:06PM EDT | 535.00 | 201.89 | 163.00 | 167.50 | 0.00 | - | 2 | 0 | 60.96% |
| MSFT241220P00540000 | 2024-02-12 10:49AM EDT | 540.00 | 122.80 | 124.30 | 127.30 | 0.00 | - | 22 | 0 | 22.68% |
| MSFT241220P00570000 | 2024-01-19 12:26PM EDT | 570.00 | 174.15 | 164.20 | 168.10 | 0.00 | - | 2 | 0 | 39.59% |
| MSFT241220P00580000 | 2024-02-22 2:20PM EDT | 580.00 | 170.02 | 149.00 | 152.75 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00600000 | 2024-03-15 9:30AM EDT | 600.00 | 179.10 | 176.00 | 179.35 | 0.00 | - | - | 0 | 0.00% |
| MSFT241220P00620000 | 2024-03-26 2:34PM EDT | 620.00 | 197.34 | 202.00 | 204.30 | 0.00 | - | 4 | 0 | 20.84% |
© 2024 Yahoo. Todos os direitos reservados.