Mercado abrirá em 8 h 15 min
BOVESPA
98.829,27 +902,98 (+0,92%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.771,12 -56,78 (-0,11%) PETROLEO CRU
69,30 +0,04 (+0,06%) OURO
1.976,60 -7,20 (-0,36%) Bitcoin USD
27.899,85 +386,18 (+1,40%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
17 de janeiro de 2025
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 167.00 | 0.00 | - | 11 | 0 | 110.00 | 1.45 | 0.00 | - | 582 | 0 |
| 150.65 | 0.00 | - | 2 | 0 | 115.00 | 1.78 | 0.00 | - | 158 | 0 |
| 162.00 | 0.00 | - | 3 | 0 | 120.00 | 2.01 | 0.00 | - | 141 | 0 |
| 138.55 | 0.00 | - | 1 | 9 | 125.00 | 2.23 | 0.00 | - | 227 | 0 |
| 138.50 | 0.00 | - | 1 | 0 | 130.00 | 2.61 | 0.00 | - | 38 | 0 |
| 143.78 | 0.00 | - | 2 | 5 | 135.00 | 2.77 | 0.00 | - | 20 | 0 |
| 134.90 | 0.00 | - | 3 | 35 | 140.00 | 3.75 | 0.00 | - | 8 | 0 |
| 142.62 | 0.00 | - | 2 | 0 | 145.00 | 3.65 | 0.00 | - | 51 | 0 |
| 140.50 | 0.00 | - | 8 | 0 | 150.00 | 4.68 | 0.00 | - | 156 | 0 |
| 116.78 | 0.00 | - | 4 | 0 | 155.00 | 5.05 | 0.00 | - | 76 | 0 |
| 115.00 | 0.00 | - | 2 | 0 | 160.00 | 5.03 | 0.00 | - | 52 | 0 |
| 131.00 | 0.00 | - | 1 | 0 | 165.00 | 6.10 | 0.00 | - | 165 | 0 |
| 106.76 | 0.00 | - | 2 | 0 | 170.00 | 6.50 | 0.00 | - | 26 | 0 |
| 119.80 | 0.00 | - | 2 | 0 | 175.00 | 7.45 | 0.00 | - | 20 | 0 |
| 113.60 | 0.00 | - | 1 | 0 | 180.00 | 7.55 | 0.00 | - | 1 | 0 |
| 110.65 | 0.00 | - | 4 | 0 | 185.00 | 8.26 | 0.00 | - | 6 | 0 |
| 105.90 | 0.00 | - | 1 | 0 | 190.00 | 10.35 | 0.00 | - | 26 | 0 |
| 104.77 | 0.00 | - | 1 | 0 | 195.00 | 10.00 | 0.00 | - | 4 | 0 |
| 101.00 | 0.00 | - | 5 | 0 | 200.00 | 11.20 | 0.00 | - | 11 | 0 |
| 79.05 | 0.00 | - | 118 | 0 | 205.00 | 12.35 | 0.00 | - | 7 | 0 |
| 90.95 | 0.00 | - | 1 | 0 | 210.00 | 12.90 | 0.00 | - | 2 | 0 |
| 84.30 | 0.00 | - | 3 | 0 | 215.00 | 14.75 | 0.00 | - | 72 | 0 |
| 80.90 | 0.00 | - | 6 | 0 | 220.00 | 15.37 | 0.00 | - | 46 | 0 |
| 77.45 | 0.00 | - | 24 | 0 | 225.00 | 16.66 | 0.00 | - | 2 | 0 |
| 79.28 | 0.00 | - | 2 | 0 | 230.00 | 17.94 | 0.00 | - | 24 | 0 |
| 73.40 | 0.00 | - | 3 | 0 | 235.00 | 19.69 | 0.00 | - | 4 | 0 |
| 73.00 | 0.00 | - | 5 | 0 | 240.00 | 21.00 | 0.00 | - | 1 | 0 |
| 68.89 | 0.00 | - | 30 | 0 | 245.00 | 22.87 | 0.00 | - | 16 | 0 |
| 65.30 | 0.00 | - | 2 | 0 | 250.00 | 24.80 | 0.00 | - | 5 | 0 |
| 58.22 | 0.00 | - | 3 | 0 | 255.00 | 26.75 | 0.00 | - | 2 | 0 |
| 60.80 | 0.00 | - | 7 | 0 | 260.00 | 27.50 | 0.00 | - | 43 | 0 |
| 58.47 | 0.00 | - | 10 | 0 | 265.00 | 29.73 | 0.00 | - | 1 | 0 |
| 55.20 | 0.00 | - | 6 | 0 | 270.00 | 30.30 | 0.00 | - | 4 | 0 |
| 53.14 | 0.00 | - | 12 | 0 | 275.00 | 34.00 | 0.00 | - | 15 | 0 |
| 50.12 | 0.00 | - | 7 | 0 | 280.00 | 35.53 | 0.00 | - | 44 | 0 |
| 47.40 | 0.00 | - | 1 | 0 | 285.00 | 37.84 | 0.00 | - | 2 | 0 |
| 42.78 | 0.00 | - | 2 | 0 | 290.00 | 40.08 | 0.00 | - | 23 | 0 |
| 41.45 | 0.00 | - | 1 | 0 | 295.00 | 43.13 | 0.00 | - | 2 | 0 |
| 40.50 | 0.00 | - | 5 | 0 | 300.00 | 46.10 | 0.00 | - | 62 | 0 |
| 38.01 | 0.00 | - | 6 | 0 | 305.00 | 50.40 | 0.00 | - | 26 | 0 |
| 36.31 | 0.00 | - | 1 | 0 | 310.00 | 60.95 | 0.00 | - | 18 | 0 |
| 32.46 | 0.00 | - | 13 | 0 | 315.00 | 54.40 | 0.00 | - | 2 | 0 |
| 31.77 | 0.00 | - | 1 | 0 | 320.00 | 68.05 | 0.00 | - | 923 | 0 |
| 30.06 | 0.00 | - | 4 | 0 | 325.00 | 71.30 | 0.00 | - | 58 | 0 |
| 27.40 | 0.00 | - | 2 | 0 | 330.00 | 68.80 | 0.00 | - | 9 | 0 |
| 26.00 | 0.00 | - | 2 | 0 | 335.00 | 87.00 | 0.00 | - | 1 | 0 |
| 24.75 | 0.00 | - | 1 | 0 | 340.00 | 69.50 | 0.00 | - | 1 | 0 |
| 23.00 | 0.00 | - | 3 | 0 | 345.00 | 72.40 | 0.00 | - | 2 | 0 |
| 22.15 | 0.00 | - | 28 | 0 | 350.00 | 76.88 | 0.00 | - | 60 | 0 |
| 17.73 | 0.00 | - | 26 | 0 | 355.00 | 83.10 | 0.00 | - | 2 | 0 |
| 19.51 | 0.00 | - | 413 | 0 | 360.00 | 90.76 | 0.00 | - | 3 | 0 |
| 15.50 | 0.00 | - | 1 | 0 | 365.00 | 121.92 | 0.00 | - | - | 0 |
| 16.40 | 0.00 | - | 80 | 0 | 370.00 | 97.01 | 0.00 | - | 3 | 0 |
| 14.55 | 0.00 | - | 2 | 0 | 375.00 | - | - | - | - | - |
| 14.50 | 0.00 | - | 4 | 0 | 380.00 | 113.35 | 0.00 | - | 2 | 1 |
| 12.17 | 0.00 | - | 4 | 0 | 385.00 | 148.01 | 0.00 | - | 1 | 1 |
| 14.05 | 0.00 | - | 2 | 0 | 390.00 | 132.70 | 0.00 | - | 2 | 0 |
| 10.25 | 0.00 | - | 8 | 0 | 400.00 | 175.00 | 0.00 | - | 2 | 0 |
| 9.55 | 0.00 | - | 107 | 0 | 410.00 | - | - | - | - | - |
| 8.79 | 0.00 | - | 607 | 0 | 420.00 | - | - | - | - | - |
© 2023 Yahoo. Todos os direitos reservados.
