Mercado fechará em 3 h 55 min
BOVESPA
114.869,22 -1.055,39 (-0,91%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.332,85 -34,61 (-0,07%) PETROLEO CRU
90,51 +0,83 (+0,93%) OURO
1.921,00 -15,60 (-0,81%) Bitcoin USD
26.126,24 -146,98 (-0,56%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:05PM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117C00110000 | 2023-09-25 9:48AM EDT | 110.00 | 211.00 | 204.65 | 209.40 | 0.00 | - | 1 | 46 | 67.78% |
| MSFT250117C00115000 | 2023-05-26 1:10PM EDT | 115.00 | 222.90 | 224.00 | 228.50 | 0.00 | - | 20 | 58 | 117.49% |
| MSFT250117C00120000 | 2023-09-06 11:56AM EDT | 120.00 | 217.89 | 196.20 | 199.75 | 0.00 | - | 4 | 111 | 65.36% |
| MSFT250117C00125000 | 2023-06-05 9:33AM EDT | 125.00 | 218.50 | 216.50 | 220.00 | 0.00 | - | 1 | 44 | 112.48% |
| MSFT250117C00130000 | 2023-08-14 12:23PM EDT | 130.00 | 200.00 | 210.55 | 215.00 | 0.00 | - | 3 | 15 | 107.62% |
| MSFT250117C00135000 | 2023-07-11 9:31AM EDT | 135.00 | 203.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT250117C00140000 | 2023-08-24 9:52AM EDT | 140.00 | 196.45 | 182.50 | 187.00 | 0.00 | - | 1 | 102 | 70.12% |
| MSFT250117C00145000 | 2023-08-15 10:53AM EDT | 145.00 | 186.01 | 201.35 | 205.35 | 0.00 | - | 2 | 171 | 105.13% |
| MSFT250117C00150000 | 2023-09-26 10:45AM EDT | 150.00 | 172.00 | 169.20 | 172.25 | -12.50 | -6.78% | 1 | 1,618 | 57.73% |
| MSFT250117C00155000 | 2023-09-21 11:56AM EDT | 155.00 | 176.17 | 164.70 | 167.75 | 0.00 | - | 1 | 191 | 56.55% |
| MSFT250117C00160000 | 2023-09-20 3:53PM EDT | 160.00 | 174.30 | 159.50 | 164.50 | 0.00 | - | 2 | 185 | 55.86% |
| MSFT250117C00165000 | 2023-09-20 3:51PM EDT | 165.00 | 169.58 | 155.00 | 158.75 | 0.00 | - | 1 | 285 | 53.59% |
| MSFT250117C00170000 | 2023-09-22 1:30PM EDT | 170.00 | 159.30 | 150.55 | 155.35 | 0.00 | - | 2 | 1,423 | 53.37% |
| MSFT250117C00175000 | 2023-09-05 9:30AM EDT | 175.00 | 163.85 | 146.20 | 150.15 | 0.00 | - | 1 | 1,023 | 51.75% |
| MSFT250117C00180000 | 2023-09-25 9:34AM EDT | 180.00 | 146.23 | 142.75 | 146.05 | -1.68 | -1.14% | 1 | 1,451 | 51.65% |
| MSFT250117C00185000 | 2023-09-21 2:26PM EDT | 185.00 | 148.55 | 138.45 | 141.80 | 0.00 | - | 1 | 413 | 50.75% |
| MSFT250117C00190000 | 2023-08-25 10:00AM EDT | 190.00 | 148.34 | 138.00 | 143.00 | 0.00 | - | 3 | 445 | 55.94% |
| MSFT250117C00195000 | 2023-09-22 10:27AM EDT | 195.00 | 138.25 | 130.95 | 132.45 | 0.00 | - | 2 | 1,070 | 50.03% |
| MSFT250117C00200000 | 2023-09-22 2:32PM EDT | 200.00 | 132.65 | 126.75 | 128.65 | 0.00 | - | 1 | 737 | 49.62% |
| MSFT250117C00205000 | 2023-09-14 12:30PM EDT | 205.00 | 150.14 | 121.85 | 124.95 | 0.00 | - | 31 | 147 | 49.27% |
| MSFT250117C00210000 | 2023-09-20 3:29PM EDT | 210.00 | 130.53 | 118.80 | 120.35 | 0.00 | - | 97 | 707 | 47.84% |
| MSFT250117C00215000 | 2023-09-08 2:18PM EDT | 215.00 | 136.80 | 113.00 | 115.70 | 0.00 | - | 5 | 547 | 46.36% |
| MSFT250117C00220000 | 2023-09-18 2:54PM EDT | 220.00 | 125.00 | 110.00 | 112.90 | 0.00 | - | 1 | 750 | 46.89% |
| MSFT250117C00225000 | 2023-09-21 2:34PM EDT | 225.00 | 114.75 | 106.15 | 107.50 | 0.00 | - | 6 | 368 | 44.60% |
| MSFT250117C00230000 | 2023-09-18 10:40AM EDT | 230.00 | 119.00 | 100.55 | 104.65 | 0.00 | - | 1 | 551 | 44.95% |
| MSFT250117C00235000 | 2023-09-25 3:15PM EDT | 235.00 | 102.40 | 99.00 | 100.05 | 0.00 | - | 2 | 282 | 43.50% |
| MSFT250117C00240000 | 2023-08-24 1:56PM EDT | 240.00 | 105.92 | 98.65 | 101.35 | 0.00 | - | 20 | 843 | 47.60% |
| MSFT250117C00245000 | 2023-09-14 12:36PM EDT | 245.00 | 116.09 | 90.30 | 92.45 | 0.00 | - | 2 | 456 | 42.09% |
| MSFT250117C00250000 | 2023-09-25 10:51AM EDT | 250.00 | 90.34 | 87.55 | 88.45 | 0.00 | - | 8 | 2,008 | 41.16% |
| MSFT250117C00255000 | 2023-09-11 3:48PM EDT | 255.00 | 107.60 | 83.85 | 86.00 | 0.00 | - | 4 | 564 | 41.57% |
| MSFT250117C00260000 | 2023-09-26 10:10AM EDT | 260.00 | 81.50 | 79.50 | 82.45 | -3.12 | -3.69% | 1 | 2,003 | 40.94% |
| MSFT250117C00265000 | 2023-09-25 12:34PM EDT | 265.00 | 81.20 | 75.20 | 77.80 | 0.00 | - | 10 | 2,314 | 39.37% |
| MSFT250117C00270000 | 2023-09-26 11:19AM EDT | 270.00 | 73.88 | 72.85 | 75.40 | -3.33 | -4.31% | 2 | 1,607 | 39.63% |
| MSFT250117C00275000 | 2023-09-19 1:55PM EDT | 275.00 | 84.05 | 70.45 | 71.20 | 0.00 | - | 5 | 1,338 | 38.38% |
| MSFT250117C00280000 | 2023-09-22 3:41PM EDT | 280.00 | 72.33 | 67.25 | 67.85 | 0.00 | - | 2 | 1,043 | 37.78% |
| MSFT250117C00285000 | 2023-09-22 2:57PM EDT | 285.00 | 68.90 | 63.70 | 64.60 | 0.00 | - | 2 | 620 | 37.22% |
| MSFT250117C00290000 | 2023-09-25 3:28PM EDT | 290.00 | 64.00 | 60.50 | 61.45 | 0.00 | - | 3 | 1,851 | 36.69% |
| MSFT250117C00295000 | 2023-09-26 11:32AM EDT | 295.00 | 57.60 | 58.10 | 59.60 | -2.90 | -4.79% | 2 | 498 | 37.08% |
| MSFT250117C00300000 | 2023-09-26 11:24AM EDT | 300.00 | 55.00 | 55.05 | 57.35 | -4.00 | -6.78% | 17 | 1,520 | 37.11% |
| MSFT250117C00305000 | 2023-09-26 10:11AM EDT | 305.00 | 53.00 | 52.30 | 53.45 | -5.00 | -8.62% | 2 | 837 | 35.88% |
| MSFT250117C00310000 | 2023-09-26 11:21AM EDT | 310.00 | 49.74 | 49.60 | 50.05 | -3.21 | -6.06% | 8 | 1,150 | 34.98% |
| MSFT250117C00315000 | 2023-09-26 11:21AM EDT | 315.00 | 47.08 | 46.40 | 49.00 | -2.92 | -5.84% | 11 | 1,517 | 35.72% |
| MSFT250117C00320000 | 2023-09-26 11:38AM EDT | 320.00 | 45.01 | 44.40 | 45.15 | -2.36 | -4.98% | 33 | 1,504 | 34.41% |
| MSFT250117C00325000 | 2023-09-25 2:46PM EDT | 325.00 | 44.58 | 41.95 | 42.70 | 0.00 | - | 11 | 913 | 34.05% |
| MSFT250117C00330000 | 2023-09-26 9:53AM EDT | 330.00 | 40.05 | 39.60 | 40.20 | -2.09 | -4.96% | 14 | 1,662 | 33.60% |
| MSFT250117C00335000 | 2023-09-26 11:40AM EDT | 335.00 | 37.45 | 37.30 | 37.70 | -2.05 | -5.19% | 115 | 863 | 33.10% |
| MSFT250117C00340000 | 2023-09-26 11:27AM EDT | 340.00 | 35.00 | 35.35 | 35.70 | -2.72 | -7.21% | 68 | 2,051 | 32.90% |
| MSFT250117C00345000 | 2023-09-26 10:28AM EDT | 345.00 | 33.37 | 33.30 | 33.45 | -1.73 | -4.93% | 2 | 1,173 | 32.48% |
| MSFT250117C00350000 | 2023-09-26 11:48AM EDT | 350.00 | 31.35 | 31.30 | 31.70 | -1.60 | -4.86% | 30 | 5,603 | 32.36% |
| MSFT250117C00355000 | 2023-09-26 10:05AM EDT | 355.00 | 29.82 | 29.35 | 29.55 | -1.36 | -4.36% | 2 | 578 | 31.90% |
| MSFT250117C00360000 | 2023-09-26 11:15AM EDT | 360.00 | 27.50 | 27.45 | 27.70 | -2.20 | -7.41% | 8 | 2,194 | 31.60% |
| MSFT250117C00365000 | 2023-09-26 11:15AM EDT | 365.00 | 25.85 | 25.80 | 26.10 | -5.00 | -16.21% | 18 | 363 | 31.43% |
| MSFT250117C00370000 | 2023-09-26 11:43AM EDT | 370.00 | 24.40 | 24.15 | 24.35 | -1.53 | -5.90% | 43 | 1,040 | 31.11% |
| MSFT250117C00375000 | 2023-09-25 2:13PM EDT | 375.00 | 22.86 | 22.60 | 22.90 | -1.34 | -5.54% | 1 | 632 | 30.95% |
| MSFT250117C00380000 | 2023-09-26 11:35AM EDT | 380.00 | 21.20 | 21.15 | 21.35 | -2.08 | -8.93% | 39 | 343 | 30.67% |
| MSFT250117C00385000 | 2023-09-26 10:43AM EDT | 385.00 | 20.09 | 19.70 | 20.00 | -2.91 | -12.65% | 3 | 222 | 30.49% |
| MSFT250117C00390000 | 2023-09-26 10:51AM EDT | 390.00 | 18.63 | 18.40 | 18.75 | -1.57 | -7.77% | 49 | 1,387 | 30.34% |
| MSFT250117C00395000 | 2023-09-21 3:45PM EDT | 395.00 | 20.70 | 17.10 | 17.50 | 0.00 | - | 1,981 | 1,031 | 30.14% |
| MSFT250117C00400000 | 2023-09-26 11:45AM EDT | 400.00 | 16.15 | 16.05 | 16.25 | -1.25 | -7.18% | 38 | 6,595 | 29.89% |
| MSFT250117C00405000 | 2023-09-26 11:15AM EDT | 405.00 | 15.05 | 14.95 | 15.20 | -0.76 | -4.81% | 26 | 396 | 29.76% |
| MSFT250117C00410000 | 2023-09-26 10:43AM EDT | 410.00 | 14.17 | 13.85 | 14.10 | -0.96 | -6.35% | 3 | 4,554 | 29.54% |
| MSFT250117C00415000 | 2023-09-26 11:28AM EDT | 415.00 | 12.95 | 12.95 | 13.25 | -2.03 | -13.55% | 41 | 901 | 29.49% |
| MSFT250117C00420000 | 2023-09-26 11:33AM EDT | 420.00 | 12.05 | 12.05 | 12.25 | -1.90 | -13.62% | 34 | 3,236 | 29.26% |
| MSFT250117C00425000 | 2023-09-22 2:28PM EDT | 425.00 | 12.55 | 11.20 | 11.40 | 0.00 | - | 1 | 101 | 29.12% |
| MSFT250117C00430000 | 2023-09-26 9:56AM EDT | 430.00 | 10.71 | 10.45 | 10.75 | -0.54 | -4.80% | 1 | 582 | 29.13% |
| MSFT250117C00435000 | 2023-09-22 9:59AM EDT | 435.00 | 11.50 | 9.70 | 9.85 | 0.00 | - | 1 | 379 | 28.86% |
| MSFT250117C00440000 | 2023-09-26 11:13AM EDT | 440.00 | 9.15 | 9.00 | 9.30 | -1.47 | -13.84% | 15 | 644 | 28.89% |
| MSFT250117C00445000 | 2023-09-25 11:43AM EDT | 445.00 | 8.40 | 8.40 | 8.70 | -0.93 | -9.97% | 1 | 197 | 28.83% |
| MSFT250117C00450000 | 2023-09-26 11:05AM EDT | 450.00 | 8.00 | 7.80 | 8.00 | -0.70 | -8.05% | 54 | 748 | 28.63% |
| MSFT250117C00455000 | 2023-09-20 2:35PM EDT | 455.00 | 9.25 | 7.25 | 7.55 | 0.00 | - | 1 | 256 | 28.67% |
| MSFT250117C00460000 | 2023-09-22 2:46PM EDT | 460.00 | 7.68 | 6.75 | 7.00 | 0.00 | - | 1 | 1,719 | 28.55% |
| MSFT250117C00465000 | 2023-09-15 10:51AM EDT | 465.00 | 9.65 | 6.30 | 6.45 | 0.00 | - | 7 | 344 | 28.40% |
| MSFT250117C00470000 | 2023-09-26 11:49AM EDT | 470.00 | 5.90 | 5.85 | 6.00 | -1.85 | -23.87% | 36 | 240 | 28.33% |
| MSFT250117C00475000 | 2023-09-26 11:06AM EDT | 475.00 | 5.65 | 5.45 | 5.60 | -0.22 | -3.75% | 1 | 302 | 28.29% |
| MSFT250117C00480000 | 2023-09-25 9:45AM EDT | 480.00 | 5.77 | 5.05 | 5.20 | 0.00 | - | 2 | 933 | 28.21% |
| MSFT250117C00485000 | 2023-09-21 3:25PM EDT | 485.00 | 5.80 | 4.75 | 4.90 | 0.00 | - | 6 | 239 | 28.25% |
| MSFT250117C00490000 | 2023-09-25 11:50AM EDT | 490.00 | 4.97 | 4.40 | 4.70 | 0.00 | - | 1 | 267 | 28.41% |
| MSFT250117C00495000 | 2023-09-26 11:42AM EDT | 495.00 | 4.20 | 4.10 | 4.35 | -0.43 | -9.29% | 15 | 1,001 | 28.31% |
| MSFT250117C00500000 | 2023-09-26 11:40AM EDT | 500.00 | 3.90 | 3.85 | 4.05 | -0.27 | -6.47% | 102 | 3,548 | 28.27% |
| MSFT250117C00505000 | 2023-09-25 11:53AM EDT | 505.00 | 4.02 | 3.60 | 3.80 | 0.00 | - | 2 | 214 | 28.27% |
| MSFT250117C00510000 | 2023-09-15 3:16PM EDT | 510.00 | 5.10 | 3.40 | 3.60 | 0.00 | - | 1 | 137 | 28.34% |
| MSFT250117C00515000 | 2023-09-18 1:10PM EDT | 515.00 | 4.35 | 3.20 | 3.40 | 0.00 | - | 1 | 426 | 28.38% |
| MSFT250117C00520000 | 2023-09-22 11:48AM EDT | 520.00 | 3.52 | 2.99 | 3.20 | 0.00 | - | 1 | 328 | 28.41% |
| MSFT250117C00525000 | 2023-09-19 9:42AM EDT | 525.00 | 3.75 | 2.82 | 3.05 | 0.00 | - | 42 | 1,029 | 28.50% |
| MSFT250117C00530000 | 2023-09-19 9:41AM EDT | 530.00 | 3.50 | 2.70 | 2.80 | 0.00 | - | 1 | 383 | 28.38% |
| MSFT250117C00535000 | 2023-09-25 10:27AM EDT | 535.00 | 2.85 | 2.51 | 2.66 | 0.00 | - | 3 | 536 | 28.45% |
| MSFT250117C00540000 | 2023-09-26 11:17AM EDT | 540.00 | 2.45 | 2.36 | 2.50 | -0.08 | -3.16% | 25 | 1,405 | 28.46% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117P00110000 | 2023-09-21 3:03PM EDT | 110.00 | 0.43 | 0.42 | 0.52 | 0.00 | - | 4 | 10,913 | 42.53% |
| MSFT250117P00115000 | 2023-09-21 3:02PM EDT | 115.00 | 0.50 | 0.49 | 0.60 | 0.00 | - | 4 | 8,837 | 41.70% |
| MSFT250117P00120000 | 2023-09-13 1:29PM EDT | 120.00 | 0.50 | 0.58 | 0.68 | 0.00 | - | 4 | 1,843 | 40.81% |
| MSFT250117P00125000 | 2023-09-18 3:55PM EDT | 125.00 | 0.65 | 0.68 | 0.78 | 0.00 | - | 1 | 1,938 | 40.04% |
| MSFT250117P00130000 | 2023-08-29 3:49PM EDT | 130.00 | 0.87 | 0.79 | 0.89 | 0.00 | - | 1 | 2,295 | 39.30% |
| MSFT250117P00135000 | 2023-09-20 3:59PM EDT | 135.00 | 0.80 | 0.92 | 1.01 | 0.00 | - | 10 | 636 | 38.56% |
| MSFT250117P00140000 | 2023-09-26 10:42AM EDT | 140.00 | 1.08 | 1.04 | 1.14 | +0.08 | +8.00% | 3 | 1,182 | 37.83% |
| MSFT250117P00145000 | 2023-09-22 3:54PM EDT | 145.00 | 1.15 | 1.22 | 1.30 | 0.00 | - | 4 | 405 | 37.20% |
| MSFT250117P00150000 | 2023-09-25 3:40PM EDT | 150.00 | 1.31 | 1.39 | 1.47 | 0.00 | - | 2 | 2,944 | 36.55% |
| MSFT250117P00155000 | 2023-09-21 10:20AM EDT | 155.00 | 1.38 | 1.57 | 1.66 | 0.00 | - | 1 | 3,848 | 35.94% |
| MSFT250117P00160000 | 2023-09-20 3:33PM EDT | 160.00 | 1.50 | 1.79 | 1.88 | 0.00 | - | 25 | 1,733 | 35.38% |
| MSFT250117P00165000 | 2023-09-20 1:48PM EDT | 165.00 | 1.67 | 2.01 | 2.14 | 0.00 | - | 4 | 1,609 | 34.88% |
| MSFT250117P00170000 | 2023-09-25 12:35PM EDT | 170.00 | 2.15 | 2.29 | 2.41 | 0.00 | - | 3 | 1,607 | 34.35% |
| MSFT250117P00175000 | 2023-09-26 11:14AM EDT | 175.00 | 2.65 | 2.57 | 2.66 | +0.16 | +6.43% | 11 | 1,094 | 33.69% |
| MSFT250117P00180000 | 2023-09-26 10:56AM EDT | 180.00 | 2.90 | 2.90 | 3.05 | +0.36 | +14.17% | 84 | 1,984 | 33.36% |
| MSFT250117P00185000 | 2023-09-22 12:50PM EDT | 185.00 | 2.98 | 3.25 | 3.40 | 0.00 | - | 13 | 510 | 32.83% |
| MSFT250117P00190000 | 2023-09-26 11:35AM EDT | 190.00 | 3.75 | 3.60 | 3.80 | +0.35 | +10.29% | 60 | 3,572 | 32.36% |
| MSFT250117P00195000 | 2023-09-19 12:02PM EDT | 195.00 | 3.37 | 4.05 | 4.20 | 0.00 | - | 1 | 2,051 | 31.82% |
| MSFT250117P00200000 | 2023-09-26 10:27AM EDT | 200.00 | 4.60 | 4.50 | 4.65 | +0.35 | +8.24% | 1 | 5,791 | 31.31% |
| MSFT250117P00205000 | 2023-09-26 11:42AM EDT | 205.00 | 5.15 | 5.00 | 5.20 | +1.00 | +24.10% | 65 | 891 | 30.93% |
| MSFT250117P00210000 | 2023-09-26 11:37AM EDT | 210.00 | 5.70 | 5.55 | 5.70 | +0.55 | +10.68% | 31 | 3,478 | 30.38% |
| MSFT250117P00215000 | 2023-09-25 11:49AM EDT | 215.00 | 5.80 | 6.20 | 6.30 | 0.00 | - | 6 | 2,541 | 29.94% |
| MSFT250117P00220000 | 2023-09-22 2:14PM EDT | 220.00 | 6.45 | 6.80 | 6.95 | 0.00 | - | 11 | 2,572 | 29.50% |
| MSFT250117P00225000 | 2023-09-22 2:13PM EDT | 225.00 | 7.05 | 7.55 | 7.75 | 0.00 | - | 2 | 1,920 | 29.20% |
| MSFT250117P00230000 | 2023-09-26 10:49AM EDT | 230.00 | 8.27 | 8.30 | 8.45 | +0.52 | +6.71% | 2 | 2,268 | 28.69% |
| MSFT250117P00235000 | 2023-09-22 9:45AM EDT | 235.00 | 8.41 | 9.10 | 9.30 | 0.00 | - | 2 | 4,925 | 28.31% |
| MSFT250117P00240000 | 2023-09-26 11:08AM EDT | 240.00 | 10.05 | 10.00 | 10.20 | +0.84 | +9.12% | 3 | 6,756 | 27.91% |
| MSFT250117P00245000 | 2023-09-26 11:42AM EDT | 245.00 | 10.95 | 10.90 | 11.15 | +0.50 | +4.78% | 58 | 4,251 | 27.50% |
| MSFT250117P00250000 | 2023-09-26 11:46AM EDT | 250.00 | 12.05 | 11.90 | 12.10 | +0.75 | +6.64% | 17 | 5,437 | 27.02% |
| MSFT250117P00255000 | 2023-09-26 10:17AM EDT | 255.00 | 13.14 | 13.10 | 13.30 | +0.84 | +6.83% | 1 | 1,435 | 26.72% |
| MSFT250117P00260000 | 2023-09-25 11:19AM EDT | 260.00 | 13.30 | 14.25 | 14.50 | 0.00 | - | 2 | 2,349 | 26.35% |
| MSFT250117P00265000 | 2023-09-25 3:20PM EDT | 265.00 | 14.52 | 15.50 | 15.80 | 0.00 | - | 5 | 2,110 | 26.00% |
| MSFT250117P00270000 | 2023-09-25 2:33PM EDT | 270.00 | 15.80 | 16.85 | 17.15 | 0.00 | - | 50 | 776 | 25.62% |
| MSFT250117P00275000 | 2023-09-26 10:36AM EDT | 275.00 | 18.33 | 18.25 | 18.50 | +1.23 | +7.19% | 550 | 2,398 | 25.16% |
| MSFT250117P00280000 | 2023-09-26 10:01AM EDT | 280.00 | 19.90 | 19.80 | 20.05 | +2.21 | +12.49% | 10 | 3,010 | 24.80% |
| MSFT250117P00285000 | 2023-09-26 9:57AM EDT | 285.00 | 21.00 | 21.45 | 21.75 | +1.00 | +5.00% | 1 | 638 | 24.49% |
| MSFT250117P00290000 | 2023-09-21 3:05PM EDT | 290.00 | 20.75 | 23.10 | 23.35 | 0.00 | - | 2 | 3,468 | 24.02% |
| MSFT250117P00295000 | 2023-09-22 10:28AM EDT | 295.00 | 22.80 | 24.90 | 25.15 | 0.00 | - | 1 | 683 | 23.63% |
| MSFT250117P00300000 | 2023-09-26 11:48AM EDT | 300.00 | 26.90 | 26.80 | 27.05 | +1.70 | +6.75% | 22 | 2,946 | 23.24% |
| MSFT250117P00305000 | 2023-09-21 1:33PM EDT | 305.00 | 25.10 | 28.80 | 29.10 | 0.00 | - | 6 | 1,306 | 22.88% |
| MSFT250117P00310000 | 2023-09-26 11:37AM EDT | 310.00 | 31.06 | 30.85 | 31.25 | +2.81 | +9.95% | 8 | 889 | 22.52% |
| MSFT250117P00315000 | 2023-09-26 11:39AM EDT | 315.00 | 33.20 | 33.05 | 33.45 | +3.52 | +11.86% | 19 | 1,153 | 22.11% |
| MSFT250117P00320000 | 2023-09-25 2:29PM EDT | 320.00 | 33.59 | 35.50 | 35.80 | 0.00 | - | 60 | 1,216 | 21.72% |
| MSFT250117P00325000 | 2023-09-26 9:52AM EDT | 325.00 | 36.95 | 37.90 | 38.30 | +2.62 | +7.63% | 2 | 1,231 | 21.35% |
| MSFT250117P00330000 | 2023-09-25 12:43PM EDT | 330.00 | 38.30 | 40.45 | 40.85 | 0.00 | - | 1 | 1,354 | 20.93% |
| MSFT250117P00335000 | 2023-09-22 1:24PM EDT | 335.00 | 40.10 | 43.05 | 43.50 | 0.00 | - | 1 | 374 | 20.49% |
| MSFT250117P00340000 | 2023-09-20 12:18PM EDT | 340.00 | 38.35 | 45.90 | 46.35 | 0.00 | - | 4 | 1,060 | 20.10% |
| MSFT250117P00345000 | 2023-09-21 10:03AM EDT | 345.00 | 45.73 | 48.70 | 49.30 | 0.00 | - | 2 | 677 | 19.68% |
| MSFT250117P00350000 | 2023-09-25 3:28PM EDT | 350.00 | 49.45 | 51.75 | 52.40 | 0.00 | - | 2 | 1,341 | 19.28% |
| MSFT250117P00355000 | 2023-08-30 10:37AM EDT | 355.00 | 47.00 | 54.90 | 55.55 | 0.00 | - | 8 | 70 | 18.81% |
| MSFT250117P00360000 | 2023-09-26 10:34AM EDT | 360.00 | 58.25 | 57.40 | 58.90 | +10.15 | +21.10% | 1 | 481 | 18.38% |
| MSFT250117P00365000 | 2023-08-25 12:57PM EDT | 365.00 | 57.65 | 56.00 | 59.80 | 0.00 | - | 1 | 60 | 15.58% |
| MSFT250117P00370000 | 2023-09-25 3:26PM EDT | 370.00 | 62.33 | 64.95 | 65.95 | 0.00 | - | 8 | 176 | 17.46% |
| MSFT250117P00375000 | 2023-09-25 9:33AM EDT | 375.00 | 66.14 | 68.95 | 69.70 | 0.00 | - | 3 | 1,021 | 17.01% |
| MSFT250117P00380000 | 2023-09-14 9:31AM EDT | 380.00 | 53.67 | 72.50 | 73.50 | 0.00 | - | 2 | 470 | 16.46% |
| MSFT250117P00385000 | 2023-08-21 11:09AM EDT | 385.00 | 73.20 | 65.00 | 65.60 | 0.00 | - | 1 | 64 | 0.00% |
| MSFT250117P00390000 | 2023-09-25 1:44PM EDT | 390.00 | 78.40 | 80.25 | 81.55 | 0.00 | - | 2 | 123 | 15.33% |
| MSFT250117P00395000 | 2023-07-24 9:30AM EDT | 395.00 | 63.68 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT250117P00400000 | 2023-09-25 1:44PM EDT | 400.00 | 86.70 | 89.15 | 90.30 | 0.00 | - | 2 | 242 | 14.41% |
| MSFT250117P00405000 | 2023-09-26 11:24AM EDT | 405.00 | 94.50 | 93.60 | 94.70 | +4.20 | +4.65% | 2 | 15 | 13.60% |
| MSFT250117P00410000 | 2023-09-25 1:04PM EDT | 410.00 | 95.01 | 96.65 | 99.45 | 0.00 | - | 2 | 38 | 13.39% |
| MSFT250117P00415000 | 2023-09-25 1:45PM EDT | 415.00 | 99.65 | 102.95 | 104.15 | 0.00 | - | 4 | 6 | 12.78% |
| MSFT250117P00420000 | 2023-09-26 11:24AM EDT | 420.00 | 108.70 | 105.95 | 110.50 | +4.30 | +4.12% | 1 | 43 | 16.90% |
| MSFT250117P00425000 | 2023-09-25 1:55PM EDT | 425.00 | 108.95 | 112.35 | 115.05 | 0.00 | - | 2 | 27 | 16.41% |
| MSFT250117P00430000 | 2023-09-21 9:32AM EDT | 430.00 | 112.50 | 116.40 | 119.05 | 0.00 | - | 2 | 8 | 13.59% |
| MSFT250117P00435000 | 2023-09-11 2:13PM EDT | 435.00 | 97.35 | 122.25 | 124.65 | 0.00 | - | 1 | 0 | 16.28% |
| MSFT250117P00440000 | 2023-09-11 11:47AM EDT | 440.00 | 103.30 | 125.50 | 130.50 | 0.00 | - | 6 | 0 | 18.85% |
| MSFT250117P00445000 | 2023-06-22 12:54PM EDT | 445.00 | 108.80 | 102.45 | 105.50 | 0.00 | - | - | 0 | 0.00% |
| MSFT250117P00450000 | 2023-07-28 2:50PM EDT | 450.00 | 111.67 | 124.55 | 129.40 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250117P00455000 | 2023-07-26 1:03PM EDT | 455.00 | 119.84 | 129.55 | 134.50 | 0.00 | - | - | 0 | 0.00% |
| MSFT250117P00460000 | 2023-09-14 11:42AM EDT | 460.00 | 121.44 | 146.15 | 149.60 | 0.00 | - | 1 | 6 | 18.24% |
| MSFT250117P00470000 | 2023-09-11 2:33PM EDT | 470.00 | 131.23 | 156.85 | 159.05 | 0.00 | - | 3 | 0 | 16.65% |
| MSFT250117P00475000 | 2023-07-26 12:49PM EDT | 475.00 | 140.01 | 149.50 | 154.50 | 0.00 | - | - | 0 | 0.00% |
| MSFT250117P00485000 | 2023-07-10 2:36PM EDT | 485.00 | 153.70 | 160.50 | 165.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250117P00490000 | 2023-07-14 9:59AM EDT | 490.00 | 145.00 | 167.00 | 172.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250117P00500000 | 2023-07-26 3:15PM EDT | 500.00 | 163.15 | 174.50 | 179.50 | 0.00 | - | 34 | 0 | 0.00% |
| MSFT250117P00525000 | 2023-08-29 10:39AM EDT | 525.00 | 197.41 | 210.50 | 215.50 | 0.00 | - | - | 0 | 25.84% |
| MSFT250117P00530000 | 2023-09-06 10:48AM EDT | 530.00 | 197.92 | 215.95 | 220.15 | 0.00 | - | 2 | 0 | 25.23% |
| MSFT250117P00535000 | 2023-08-29 10:38AM EDT | 535.00 | 207.66 | 220.50 | 225.50 | 0.00 | - | - | 0 | 26.56% |
| MSFT250117P00540000 | 2023-09-06 10:47AM EDT | 540.00 | 207.93 | 225.95 | 230.05 | 0.00 | - | 2 | 0 | 25.62% |
© 2023 Yahoo. Todos os direitos reservados.
