MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de compra
20 de dezembro de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 175.46 | 0.00 | - | 1 | 2 | 125.00 | 0.90 | 0.00 | - | 4 | 2,555 |
| 132.88 | 0.00 | - | - | 1 | 130.00 | 1.13 | +0.19 | +20.21% | 3 | 482 |
| - | - | - | - | - | 135.00 | 0.90 | 0.00 | - | 4 | 1,679 |
| - | - | - | - | - | 140.00 | 1.23 | -0.17 | -12.14% | 2 | 1,968 |
| 153.00 | 0.00 | - | 1 | 1 | 145.00 | 1.32 | 0.00 | - | 4 | 2,252 |
| 185.55 | +8.55 | +4.83% | 1 | 2 | 150.00 | 1.90 | 0.00 | - | 26 | 1,216 |
| 168.05 | 0.00 | - | 1 | 0 | 155.00 | 2.09 | 0.00 | - | 4 | 863 |
| 105.60 | 0.00 | - | 10 | 5 | 160.00 | 2.19 | +0.04 | +1.86% | 1 | 874 |
| 149.60 | 0.00 | - | 1 | 1 | 165.00 | 2.69 | 0.00 | - | 2 | 860 |
| 106.25 | 0.00 | - | - | 2 | 170.00 | 2.27 | 0.00 | - | 6 | 244 |
| 161.05 | +56.30 | +53.75% | 1 | 138 | 175.00 | 2.70 | 0.00 | - | 2 | 624 |
| 141.45 | 0.00 | - | 1 | 153 | 180.00 | 3.95 | 0.00 | - | 2 | 736 |
| 152.90 | +46.09 | +43.15% | 2 | 0 | 185.00 | 3.81 | +0.36 | +10.43% | 2 | 940 |
| 113.68 | 0.00 | - | 2 | 114 | 190.00 | 3.88 | 0.00 | - | 4 | 350 |
| 108.78 | 0.00 | - | 52 | 24 | 195.00 | 4.10 | 0.00 | - | 2 | 323 |
| 149.00 | -3.75 | -2.45% | 940 | 76 | 200.00 | 4.40 | 0.00 | - | 2 | 413 |
| 118.69 | 0.00 | - | 2 | 8 | 205.00 | 6.10 | 0.00 | - | 6 | 218 |
| 114.80 | 0.00 | - | 2 | 114 | 210.00 | 9.40 | 0.00 | - | 2 | 176 |
| 137.71 | 0.00 | - | 5 | 63 | 215.00 | 6.76 | 0.00 | - | 1 | 570 |
| 88.80 | 0.00 | - | 2 | 51 | 220.00 | 6.53 | 0.00 | - | 6 | 593 |
| 87.55 | 0.00 | - | 2 | 72 | 225.00 | 8.00 | -0.41 | -4.88% | 16 | 596 |
| 116.75 | 0.00 | - | 2 | 171 | 230.00 | 7.95 | 0.00 | - | 88 | 769 |
| 87.80 | 0.00 | - | 1 | 43 | 235.00 | 8.40 | 0.00 | - | 11 | 725 |
| 93.92 | 0.00 | - | 10 | 138 | 240.00 | 9.65 | +0.65 | +7.22% | 15 | 884 |
| 113.00 | 0.00 | - | 1 | 197 | 245.00 | 10.72 | 0.00 | - | 1 | 895 |
| 104.35 | 0.00 | - | 2 | 159 | 250.00 | 11.40 | +1.10 | +10.68% | 1 | 155 |
| 79.39 | 0.00 | - | 1 | 116 | 255.00 | 12.00 | -1.00 | -7.69% | 1 | 350 |
| 93.33 | -9.51 | -9.25% | 10 | 293 | 260.00 | 13.85 | 0.00 | - | 3 | 161 |
| 89.00 | 0.00 | - | 1 | 178 | 265.00 | 15.25 | 0.00 | - | 26 | 337 |
| 86.10 | -7.23 | -7.75% | 1 | 159 | 270.00 | 15.15 | 0.00 | - | 6 | 183 |
| 82.05 | -10.20 | -11.06% | 2 | 166 | 275.00 | 17.55 | +2.35 | +15.46% | 1 | 236 |
| 81.00 | -5.28 | -6.12% | 6 | 164 | 280.00 | 17.59 | -0.13 | -0.73% | 2 | 166 |
| 75.45 | -11.59 | -13.32% | 1 | 215 | 285.00 | 17.60 | 0.00 | - | 6 | 93 |
| 72.40 | -6.54 | -8.28% | 1 | 139 | 290.00 | 18.92 | 0.00 | - | 4 | 73 |
| 74.54 | 0.00 | - | 1 | 88 | 295.00 | 23.33 | -1.07 | -4.39% | 3 | 41 |
| 66.65 | -8.15 | -10.90% | 7 | 406 | 300.00 | 21.75 | 0.00 | - | 43 | 117 |
| 69.98 | 0.00 | - | 3 | 63 | 305.00 | 22.72 | 0.00 | - | 46 | 90 |
| 61.00 | -7.66 | -11.16% | 1 | 95 | 310.00 | 31.75 | 0.00 | - | 4 | 144 |
| 56.29 | -12.56 | -18.24% | 2 | 150 | 315.00 | 33.05 | 0.00 | - | 2 | 125 |
| 54.95 | -7.15 | -11.51% | 14 | 165 | 320.00 | 31.65 | +0.45 | +1.44% | 5 | 41 |
| 51.92 | -8.03 | -13.39% | 8 | 177 | 325.00 | 33.52 | +4.17 | +14.21% | 4 | 114 |
| 49.25 | -5.95 | -10.78% | 7 | 859 | 330.00 | 32.80 | 0.00 | - | 2 | 19 |
| 48.10 | -6.15 | -11.34% | 1 | 270 | 335.00 | 36.90 | 0.00 | - | 3 | 4 |
| 44.31 | -5.94 | -11.82% | 9 | 91 | 340.00 | 37.11 | 0.00 | - | 3 | 11 |
| 41.00 | -5.80 | -12.39% | 2 | 77 | 345.00 | 53.50 | 0.00 | - | 60 | 41 |
| 40.00 | -5.00 | -11.11% | 105 | 1,079 | 350.00 | 45.36 | 0.00 | - | 3 | 128 |
| 37.44 | -8.00 | -17.61% | 2 | 209 | 355.00 | 75.20 | 0.00 | - | - | 1 |
| 35.56 | -7.47 | -17.36% | 1 | 1,185 | 360.00 | 82.18 | 0.00 | - | 2 | 3 |
| 33.36 | -5.18 | -13.44% | 1 | 330 | 365.00 | - | - | - | - | - |
| 35.93 | -0.47 | -1.29% | 1 | 789 | 370.00 | 52.35 | 0.00 | - | 3 | 6 |
| 29.70 | -4.15 | -12.26% | 5 | 567 | 375.00 | 55.50 | 0.00 | - | 4 | 8 |
| 28.00 | -4.18 | -12.99% | 4 | 197 | 380.00 | - | - | - | - | - |
| 30.05 | 0.00 | - | 22 | 101 | 385.00 | 61.95 | 0.00 | - | 1 | 1 |
| 30.89 | 0.00 | - | 2 | 264 | 390.00 | 104.04 | 0.00 | - | - | 1 |
| 27.23 | 0.00 | - | 10 | 56 | 395.00 | 71.21 | 0.00 | - | 3 | 3 |
| 21.00 | -4.80 | -18.60% | 4 | 395 | 400.00 | 74.71 | 0.00 | - | 3 | 3 |
| 25.65 | 0.00 | - | 2 | 234 | 405.00 | - | - | - | - | - |
| 20.26 | -4.01 | -16.52% | 20 | 1,659 | 410.00 | 125.09 | 0.00 | - | - | 0 |
| 17.68 | -4.97 | -21.94% | 18 | 385 | 415.00 | 128.49 | 0.00 | - | - | 1 |
| 16.20 | -4.98 | -23.51% | 10 | 1,638 | 420.00 | - | - | - | - | - |
| 16.25 | +2.95 | +22.18% | 48 | 15 | 425.00 | - | - | - | - | - |
| 13.69 | -3.36 | -19.71% | 53 | 804 | 430.00 | 141.90 | 0.00 | - | - | 0 |
| 13.72 | -2.28 | -14.25% | 32 | 13 | 435.00 | - | - | - | - | - |
| 12.50 | -2.45 | -16.39% | 104 | 639 | 440.00 | - | - | - | - | - |
| 14.00 | 0.00 | - | 3 | 114 | 445.00 | - | - | - | - | - |
| 13.10 | 0.00 | - | 3 | 634 | 450.00 | 115.00 | 0.00 | - | 1 | 0 |
| 9.64 | -3.56 | -26.97% | 2 | 10 | 455.00 | - | - | - | - | - |
| 12.10 | 0.00 | - | 82 | 423 | 460.00 | - | - | - | - | - |
| 8.73 | -1.37 | -13.56% | 44 | 156 | 470.00 | - | - | - | - | - |
| 7.66 | -2.49 | -24.53% | 58 | 1 | 475.00 | - | - | - | - | - |
| 7.27 | -2.38 | -24.66% | 20 | 80 | 480.00 | - | - | - | - | - |
| 6.00 | -2.77 | -31.58% | 104 | 141 | 490.00 | - | - | - | - | - |
| 5.85 | -2.02 | -25.67% | 60 | 2 | 495.00 | - | - | - | - | - |
| 5.40 | -1.10 | -16.92% | 250 | 371 | 500.00 | - | - | - | - | - |
© 2023 Yahoo. Todos os direitos reservados.