Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
67.818,27 +831,98 (+1,24%)
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 junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250620C00115000 | 2024-07-19 1:12PM EDT | 115.00 | 324.46 | 311.50 | 316.00 | 0.00 | - | 1 | 49 | 83.78% |
| MSFT250620C00120000 | 2024-07-25 3:31PM EDT | 120.00 | 305.62 | 306.50 | 311.15 | 0.00 | - | 16 | 207 | 81.54% |
| MSFT250620C00125000 | 2024-06-26 12:10PM EDT | 125.00 | 331.75 | 302.00 | 306.00 | 0.00 | - | 3 | 61 | 79.86% |
| MSFT250620C00130000 | 2024-06-05 2:13PM EDT | 130.00 | 298.05 | 339.50 | 344.00 | 0.00 | - | 90 | 377 | 178.00% |
| MSFT250620C00135000 | 2024-07-18 12:17PM EDT | 135.00 | 304.00 | 292.50 | 296.50 | 0.00 | - | 1 | 142 | 77.22% |
| MSFT250620C00140000 | 2023-05-31 9:36AM EDT | 140.00 | 203.25 | 209.00 | 213.95 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT250620C00145000 | 2024-03-04 10:30AM EDT | 145.00 | 274.59 | 279.00 | 284.00 | 0.00 | - | 1 | 136 | 57.57% |
| MSFT250620C00150000 | 2024-07-25 9:57AM EDT | 150.00 | 277.95 | 278.05 | 282.30 | 0.00 | - | 1 | 763 | 73.07% |
| MSFT250620C00155000 | 2024-03-28 1:53PM EDT | 155.00 | 271.09 | 256.00 | 260.50 | 0.00 | - | 1 | 131 | 0.00% |
| MSFT250620C00160000 | 2024-07-11 11:23AM EDT | 160.00 | 298.15 | 268.50 | 272.70 | 0.00 | - | 1 | 20 | 70.32% |
| MSFT250620C00165000 | 2024-05-13 1:42PM EDT | 165.00 | 256.49 | 280.50 | 285.50 | 0.00 | - | 2 | 31 | 105.58% |
| MSFT250620C00170000 | 2024-06-12 10:53AM EDT | 170.00 | 275.09 | 288.10 | 293.00 | 0.00 | - | 1 | 264 | 123.30% |
| MSFT250620C00175000 | 2023-12-20 11:13AM EDT | 175.00 | 207.70 | 229.50 | 234.50 | 0.00 | - | 1 | 29 | 0.00% |
| MSFT250620C00180000 | 2024-06-25 2:16PM EDT | 180.00 | 278.30 | 243.00 | 247.50 | 0.00 | - | 1 | 1,092 | 52.05% |
| MSFT250620C00185000 | 2024-04-26 3:49PM EDT | 185.00 | 231.58 | 251.10 | 255.45 | 0.00 | - | 1 | 51 | 78.00% |
| MSFT250620C00190000 | 2024-03-20 10:16AM EDT | 190.00 | 241.48 | 216.50 | 221.00 | 0.00 | - | 2 | 141 | 0.00% |
| MSFT250620C00195000 | 2024-02-02 11:56AM EDT | 195.00 | 223.00 | 228.50 | 232.55 | 0.00 | - | 3 | 348 | 47.89% |
| MSFT250620C00200000 | 2024-07-24 11:58AM EDT | 200.00 | 239.23 | 231.00 | 235.50 | 0.00 | - | 1 | 120 | 62.16% |
| MSFT250620C00205000 | 2024-07-24 11:58AM EDT | 205.00 | 234.63 | 226.15 | 231.00 | 0.00 | - | 1 | 49 | 61.12% |
| MSFT250620C00210000 | 2024-07-25 9:59AM EDT | 210.00 | 220.53 | 221.50 | 226.00 | 0.00 | - | 1 | 72 | 59.78% |
| MSFT250620C00215000 | 2024-05-30 2:51PM EDT | 215.00 | 211.50 | 238.50 | 243.50 | 0.00 | - | 1 | 15 | 91.56% |
| MSFT250620C00220000 | 2024-06-17 3:05PM EDT | 220.00 | 239.38 | 230.00 | 234.50 | 0.00 | - | 21 | 164 | 84.36% |
| MSFT250620C00225000 | 2024-05-20 11:37AM EDT | 225.00 | 211.00 | 229.50 | 233.95 | 0.00 | - | 1 | 113 | 87.84% |
| MSFT250620C00230000 | 2024-07-24 2:00PM EDT | 230.00 | 208.36 | 202.70 | 206.60 | 0.00 | - | 2 | 598 | 54.96% |
| MSFT250620C00235000 | 2024-07-17 2:50PM EDT | 235.00 | 218.23 | 198.10 | 201.95 | 0.00 | - | 2 | 177 | 54.04% |
| MSFT250620C00240000 | 2024-07-08 12:25PM EDT | 240.00 | 235.67 | 193.50 | 197.30 | 0.00 | - | 1 | 341 | 53.12% |
| MSFT250620C00245000 | 2024-07-09 3:51PM EDT | 245.00 | 224.16 | 188.75 | 192.85 | 0.00 | - | 1 | 461 | 52.23% |
| MSFT250620C00250000 | 2024-07-25 2:17PM EDT | 250.00 | 184.05 | 184.15 | 188.05 | 0.00 | - | 1 | 466 | 51.19% |
| MSFT250620C00255000 | 2024-07-02 11:05AM EDT | 255.00 | 215.63 | 179.55 | 182.95 | 0.00 | - | 1 | 128 | 52.37% |
| MSFT250620C00260000 | 2024-07-24 2:22PM EDT | 260.00 | 180.00 | 175.00 | 178.85 | 0.00 | - | 1 | 272 | 52.08% |
| MSFT250620C00265000 | 2024-07-12 2:01PM EDT | 265.00 | 202.24 | 170.40 | 174.45 | 0.00 | - | 1 | 151 | 51.35% |
| MSFT250620C00270000 | 2024-07-16 9:59AM EDT | 270.00 | 193.37 | 165.50 | 169.85 | 0.00 | - | 1 | 676 | 50.35% |
| MSFT250620C00275000 | 2024-07-25 2:51PM EDT | 275.00 | 159.00 | 161.00 | 165.35 | 0.00 | - | 1 | 90 | 49.48% |
| MSFT250620C00280000 | 2024-07-26 2:42PM EDT | 280.00 | 157.95 | 156.50 | 160.80 | +2.40 | +1.54% | 4 | 242 | 48.54% |
| MSFT250620C00285000 | 2024-06-05 12:47PM EDT | 285.00 | 153.42 | 194.05 | 198.00 | 0.00 | - | 1 | 132 | 86.93% |
| MSFT250620C00290000 | 2024-07-16 3:49PM EDT | 290.00 | 172.80 | 147.50 | 151.50 | 0.00 | - | 1 | 388 | 46.41% |
| MSFT250620C00295000 | 2024-06-26 10:57AM EDT | 295.00 | 173.40 | 139.75 | 143.15 | 0.00 | - | 1 | 97 | 41.17% |
| MSFT250620C00300000 | 2024-07-26 12:59PM EDT | 300.00 | 144.00 | 139.05 | 142.50 | +5.90 | +4.27% | 5 | 1,065 | 44.62% |
| MSFT250620C00305000 | 2024-07-03 12:50PM EDT | 305.00 | 170.75 | 134.50 | 138.00 | 0.00 | - | 10 | 458 | 43.71% |
| MSFT250620C00310000 | 2024-07-19 12:09PM EDT | 310.00 | 144.32 | 130.70 | 133.60 | 0.00 | - | 30 | 826 | 42.90% |
| MSFT250620C00315000 | 2024-07-22 11:23AM EDT | 315.00 | 142.75 | 126.25 | 129.45 | 0.00 | - | 1 | 610 | 42.32% |
| MSFT250620C00320000 | 2024-07-25 3:31PM EDT | 320.00 | 120.90 | 123.05 | 125.85 | 0.00 | - | 9 | 1,102 | 42.23% |
| MSFT250620C00325000 | 2024-07-25 1:09PM EDT | 325.00 | 120.90 | 118.85 | 121.50 | 0.00 | - | 1 | 531 | 41.40% |
| MSFT250620C00330000 | 2024-07-17 10:17AM EDT | 330.00 | 130.36 | 114.55 | 116.65 | 0.00 | - | 2 | 457 | 40.11% |
| MSFT250620C00335000 | 2024-07-17 1:23PM EDT | 335.00 | 111.86 | 110.85 | 112.30 | -14.51 | -11.48% | 2 | 343 | 39.26% |
| MSFT250620C00340000 | 2024-07-25 9:53AM EDT | 340.00 | 106.43 | 106.75 | 108.45 | 0.00 | - | 1 | 724 | 38.83% |
| MSFT250620C00345000 | 2024-07-25 3:31PM EDT | 345.00 | 100.50 | 101.95 | 105.00 | 0.00 | - | 3 | 367 | 38.69% |
| MSFT250620C00350000 | 2024-07-26 1:44PM EDT | 350.00 | 100.70 | 99.00 | 100.95 | +3.95 | +4.08% | 3 | 1,611 | 38.02% |
| MSFT250620C00355000 | 2024-07-25 2:34PM EDT | 355.00 | 93.75 | 94.15 | 97.15 | -0.15 | -0.16% | 1 | 385 | 37.52% |
| MSFT250620C00360000 | 2024-07-26 3:06PM EDT | 360.00 | 90.75 | 89.80 | 92.90 | +3.55 | +4.07% | 25 | 948 | 36.64% |
| MSFT250620C00365000 | 2024-07-25 2:36PM EDT | 365.00 | 85.90 | 86.95 | 89.05 | 0.00 | - | 2 | 577 | 36.05% |
| MSFT250620C00370000 | 2024-07-26 2:39PM EDT | 370.00 | 84.69 | 83.25 | 86.10 | +4.29 | +5.34% | 2 | 787 | 36.09% |
| MSFT250620C00375000 | 2024-07-25 3:11PM EDT | 375.00 | 77.40 | 80.55 | 82.55 | 0.00 | - | 3 | 1,912 | 35.64% |
| MSFT250620C00380000 | 2024-07-26 2:39PM EDT | 380.00 | 77.61 | 75.45 | 78.40 | +4.01 | +5.45% | 6 | 2,491 | 34.74% |
| MSFT250620C00385000 | 2024-07-25 9:49AM EDT | 385.00 | 74.20 | 73.40 | 75.55 | 0.00 | - | 1 | 389 | 34.71% |
| MSFT250620C00390000 | 2024-07-26 3:05PM EDT | 390.00 | 70.05 | 69.20 | 72.30 | +2.85 | +4.24% | 3 | 1,333 | 34.36% |
| MSFT250620C00395000 | 2024-07-25 2:17PM EDT | 395.00 | 67.73 | 66.75 | 68.75 | +2.13 | +3.25% | 3 | 431 | 33.77% |
| MSFT250620C00400000 | 2024-07-26 1:55PM EDT | 400.00 | 63.65 | 62.10 | 65.10 | +3.65 | +6.08% | 17 | 2,086 | 33.07% |
| MSFT250620C00405000 | 2024-07-26 11:28AM EDT | 405.00 | 59.55 | 60.35 | 61.80 | -14.17 | -19.22% | 173 | 2,219 | 32.58% |
| MSFT250620C00410000 | 2024-07-26 9:53AM EDT | 410.00 | 54.53 | 57.85 | 58.70 | +1.03 | +1.93% | 2 | 2,807 | 32.17% |
| MSFT250620C00415000 | 2024-07-26 9:49AM EDT | 415.00 | 51.60 | 54.45 | 56.45 | -0.40 | -0.77% | 1 | 494 | 32.26% |
| MSFT250620C00420000 | 2024-07-26 12:45PM EDT | 420.00 | 54.05 | 51.95 | 53.10 | +5.61 | +11.58% | 55 | 1,036 | 31.61% |
| MSFT250620C00425000 | 2024-07-26 11:40AM EDT | 425.00 | 48.70 | 48.40 | 51.00 | +2.30 | +4.96% | 13 | 949 | 31.70% |
| MSFT250620C00430000 | 2024-07-26 1:54PM EDT | 430.00 | 48.10 | 45.60 | 47.45 | +1.20 | +2.56% | 7 | 1,535 | 30.83% |
| MSFT250620C00435000 | 2024-07-26 3:51PM EDT | 435.00 | 44.50 | 43.35 | 46.50 | +0.92 | +2.11% | 2 | 508 | 31.55% |
| MSFT250620C00440000 | 2024-07-25 3:51PM EDT | 440.00 | 42.40 | 40.95 | 43.75 | +3.60 | +9.28% | 1 | 1,301 | 31.09% |
| MSFT250620C00445000 | 2024-07-26 2:45PM EDT | 445.00 | 39.40 | 37.65 | 41.35 | +0.05 | +0.13% | 10 | 722 | 30.81% |
| MSFT250620C00450000 | 2024-07-26 3:28PM EDT | 450.00 | 38.00 | 36.75 | 38.10 | +4.00 | +11.76% | 44 | 1,779 | 29.95% |
| MSFT250620C00455000 | 2024-07-26 3:37PM EDT | 455.00 | 34.88 | 34.05 | 36.90 | +1.48 | +4.43% | 2 | 1,253 | 30.33% |
| MSFT250620C00460000 | 2024-07-26 12:39PM EDT | 460.00 | 34.00 | 31.85 | 34.20 | +2.70 | +8.63% | 8 | 2,300 | 29.72% |
| MSFT250620C00465000 | 2024-07-26 1:02PM EDT | 465.00 | 31.03 | 30.50 | 33.00 | +2.23 | +7.74% | 5 | 492 | 30.00% |
| MSFT250620C00470000 | 2024-07-26 1:01PM EDT | 470.00 | 29.60 | 29.10 | 29.85 | +3.16 | +11.95% | 9 | 1,547 | 29.01% |
| MSFT250620C00475000 | 2024-07-25 3:40PM EDT | 475.00 | 28.00 | 27.00 | 28.35 | +2.50 | +9.80% | 1 | 1,347 | 29.01% |
| MSFT250620C00480000 | 2024-07-26 3:18PM EDT | 480.00 | 25.45 | 24.55 | 26.10 | +2.05 | +8.76% | 4 | 868 | 28.49% |
| MSFT250620C00485000 | 2024-07-24 2:36PM EDT | 485.00 | 25.05 | 22.75 | 25.30 | 0.00 | - | 3 | 423 | 28.86% |
| MSFT250620C00490000 | 2024-07-25 2:24PM EDT | 490.00 | 21.45 | 22.00 | 23.00 | 0.00 | - | 1 | 2,070 | 28.20% |
| MSFT250620C00495000 | 2024-07-24 2:43PM EDT | 495.00 | 20.87 | 19.75 | 22.25 | -1.13 | -5.14% | 1 | 663 | 28.53% |
| MSFT250620C00500000 | 2024-07-26 3:39PM EDT | 500.00 | 19.60 | 19.10 | 20.85 | +2.00 | +11.36% | 35 | 2,012 | 28.39% |
| MSFT250620C00505000 | 2024-07-26 3:37PM EDT | 505.00 | 18.06 | 17.85 | 18.80 | +1.36 | +8.14% | 41 | 550 | 27.74% |
| MSFT250620C00510000 | 2024-07-25 3:59PM EDT | 510.00 | 16.01 | 16.60 | 18.85 | +0.84 | +5.54% | 2 | 836 | 28.53% |
| MSFT250620C00515000 | 2024-07-26 3:18PM EDT | 515.00 | 15.70 | 14.65 | 16.75 | +0.95 | +6.44% | 10 | 718 | 27.74% |
| MSFT250620C00520000 | 2024-07-26 1:38PM EDT | 520.00 | 15.35 | 14.30 | 16.15 | +1.85 | +13.70% | 59 | 1,866 | 28.01% |
| MSFT250620C00525000 | 2024-07-25 3:40PM EDT | 525.00 | 12.49 | 12.40 | 15.85 | 0.00 | - | 6 | 1,360 | 28.48% |
| MSFT250620C00530000 | 2024-07-25 3:50PM EDT | 530.00 | 11.51 | 12.30 | 14.25 | 0.00 | - | 2 | 528 | 27.91% |
| MSFT250620C00535000 | 2024-07-25 1:52PM EDT | 535.00 | 11.30 | 11.00 | 12.35 | 0.00 | - | 4 | 1,161 | 27.02% |
| MSFT250620C00540000 | 2024-07-26 2:05PM EDT | 540.00 | 11.20 | 8.90 | 11.50 | +1.17 | +11.67% | 110 | 1,423 | 26.93% |
| MSFT250620C00545000 | 2024-07-26 12:28PM EDT | 545.00 | 10.80 | 9.70 | 10.75 | +1.18 | +12.27% | 1 | 24 | 26.89% |
| MSFT250620C00550000 | 2024-07-26 2:30PM EDT | 550.00 | 9.75 | 8.55 | 10.05 | -0.75 | -7.14% | 14 | 2,491 | 26.85% |
| MSFT250620C00555000 | 2024-07-26 3:37PM EDT | 555.00 | 8.62 | 7.35 | 10.35 | -0.98 | -10.21% | 1 | 22 | 27.70% |
| MSFT250620C00560000 | 2024-07-25 3:59PM EDT | 560.00 | 7.00 | 7.50 | 8.75 | 0.00 | - | 4 | 831 | 26.76% |
| MSFT250620C00565000 | 2024-07-24 3:27PM EDT | 565.00 | 8.00 | 7.15 | 9.15 | 0.00 | - | 2 | 11 | 27.70% |
| MSFT250620C00570000 | 2024-07-26 2:11PM EDT | 570.00 | 7.20 | 5.60 | 7.50 | +0.65 | +9.92% | 55 | 2,077 | 26.56% |
| MSFT250620C00575000 | 2024-07-25 10:10AM EDT | 575.00 | 5.85 | 6.15 | 7.05 | 0.00 | - | 23 | 53 | 26.60% |
| MSFT250620C00580000 | 2024-07-26 1:43PM EDT | 580.00 | 5.90 | 5.15 | 6.55 | +0.50 | +9.26% | 6 | 811 | 26.54% |
| MSFT250620C00585000 | 2024-07-26 12:28PM EDT | 585.00 | 5.68 | 5.25 | 7.65 | +0.46 | +8.81% | 5 | 46 | 28.27% |
| MSFT250620C00590000 | 2024-07-25 10:10AM EDT | 590.00 | 4.53 | 4.45 | 5.50 | 0.00 | - | 23 | 13 | 26.26% |
| MSFT250620C00595000 | 2024-07-16 3:19PM EDT | 595.00 | 8.00 | 3.60 | 5.05 | 0.00 | - | 1 | 8 | 26.15% |
| MSFT250620C00600000 | 2024-07-26 9:33AM EDT | 600.00 | 4.00 | 3.60 | 4.70 | 0.00 | - | 6 | 3,496 | 26.13% |
| MSFT250620C00605000 | 2024-07-15 2:13PM EDT | 605.00 | 7.24 | 3.90 | 4.40 | 0.00 | - | 2 | 9 | 26.15% |
| MSFT250620C00610000 | 2024-07-24 12:41PM EDT | 610.00 | 4.00 | 1.99 | 5.25 | 0.00 | - | 3 | 2,575 | 27.77% |
| MSFT250620C00615000 | 2024-07-09 2:52PM EDT | 615.00 | 7.59 | 2.80 | 3.80 | 0.00 | - | - | 4 | 26.11% |
| MSFT250620C00620000 | 2024-07-26 10:59AM EDT | 620.00 | 2.94 | 2.94 | 3.60 | -0.16 | -5.16% | 11 | 5,394 | 26.21% |
| MSFT250620C00625000 | 2024-07-09 3:30PM EDT | 625.00 | 6.65 | 2.03 | 3.50 | 0.00 | - | 1 | 4 | 26.45% |
| MSFT250620C00635000 | 2024-07-05 1:15PM EDT | 635.00 | 6.70 | 2.31 | 2.90 | 0.00 | - | 6 | 2 | 26.18% |
| MSFT250620C00640000 | 2024-07-26 11:58AM EDT | 640.00 | 2.34 | 2.13 | 2.87 | +0.14 | +6.36% | 17 | 873 | 26.51% |
| MSFT250620C00650000 | 2024-07-25 10:35AM EDT | 650.00 | 2.06 | 1.69 | 2.78 | +0.16 | +8.42% | 4 | 1,526 | 27.09% |
| MSFT250620C00655000 | 2024-07-16 2:42PM EDT | 655.00 | 3.20 | 0.70 | 3.30 | 0.00 | - | 1 | 4 | 28.45% |
| MSFT250620C00660000 | 2024-07-26 2:53PM EDT | 660.00 | 1.75 | 1.65 | 2.98 | +0.12 | +7.36% | 2 | 95 | 28.22% |
| MSFT250620C00665000 | 2024-07-26 2:15PM EDT | 665.00 | 1.70 | 0.68 | 2.62 | -0.09 | -5.03% | 1 | 3 | 27.86% |
| MSFT250620C00670000 | 2024-07-17 10:39AM EDT | 670.00 | 1.75 | 0.62 | 2.95 | -0.56 | -24.24% | 1 | 3 | 28.89% |
| MSFT250620C00675000 | 2024-07-19 10:05AM EDT | 675.00 | 2.10 | 0.43 | 2.42 | 0.00 | - | 1 | 13 | 28.13% |
| MSFT250620C00680000 | 2024-07-25 1:16PM EDT | 680.00 | 1.30 | 0.39 | 2.76 | 0.00 | - | 8 | 57 | 29.21% |
| MSFT250620C00685000 | 2024-07-22 1:54PM EDT | 685.00 | 1.85 | 0.33 | 2.67 | 0.00 | - | 1 | 3 | 29.37% |
| MSFT250620C00690000 | 2024-07-10 9:40AM EDT | 690.00 | 2.65 | 0.27 | 2.60 | 0.00 | - | - | 2 | 29.56% |
| MSFT250620C00695000 | 2024-07-26 12:45PM EDT | 695.00 | 1.05 | 0.20 | 2.54 | -1.32 | -55.70% | 2 | 73 | 29.76% |
| MSFT250620C00700000 | 2024-07-25 9:59AM EDT | 700.00 | 0.96 | 0.15 | 1.90 | 0.00 | - | 2 | 117 | 28.54% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250620P00115000 | 2024-07-25 12:10PM EDT | 115.00 | 0.07 | 0.09 | 0.16 | 0.00 | - | 11 | 2,397 | 51.66% |
| MSFT250620P00120000 | 2024-07-10 1:47PM EDT | 120.00 | 0.08 | 0.00 | 0.33 | 0.00 | - | 2 | 1,032 | 51.56% |
| MSFT250620P00125000 | 2024-03-18 9:30AM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 590 | 25.00% |
| MSFT250620P00130000 | 2024-03-18 9:30AM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 25.00% |
| MSFT250620P00135000 | 2023-11-20 10:51AM EDT | 135.00 | 0.60 | 0.01 | 0.70 | 0.00 | - | 4 | 73 | 51.32% |
| MSFT250620P00140000 | 2024-07-24 2:32PM EDT | 140.00 | 0.09 | 0.00 | 1.75 | 0.00 | - | 140 | 827 | 56.35% |
| MSFT250620P00145000 | 2024-07-16 9:56AM EDT | 145.00 | 0.18 | 0.00 | 2.35 | 0.00 | - | 1 | 257 | 57.25% |
| MSFT250620P00150000 | 2024-07-24 10:03AM EDT | 150.00 | 0.15 | 0.10 | 1.00 | 0.00 | - | 14 | 2,832 | 54.16% |
| MSFT250620P00155000 | 2024-01-29 12:14PM EDT | 155.00 | 0.53 | 0.02 | 1.05 | 0.00 | - | 3 | 567 | 52.98% |
| MSFT250620P00160000 | 2024-07-22 10:30AM EDT | 160.00 | 1.19 | 0.00 | 2.44 | 0.00 | - | 1 | 241 | 52.69% |
| MSFT250620P00165000 | 2024-07-02 12:29PM EDT | 165.00 | 0.15 | 0.15 | 2.47 | 0.00 | - | 4 | 196 | 51.76% |
| MSFT250620P00170000 | 2024-07-05 10:11AM EDT | 170.00 | 0.21 | 0.00 | 2.51 | 0.00 | - | 1 | 328 | 56.51% |
| MSFT250620P00175000 | 2024-07-25 2:16PM EDT | 175.00 | 0.34 | 0.10 | 1.95 | 0.00 | - | 1 | 225 | 52.33% |
| MSFT250620P00180000 | 2024-07-18 10:35AM EDT | 180.00 | 0.31 | 0.32 | 0.90 | 0.00 | - | 3 | 210 | 44.61% |
| MSFT250620P00185000 | 2024-07-08 11:06AM EDT | 185.00 | 0.26 | 0.01 | 0.70 | 0.00 | - | 2 | 119 | 41.68% |
| MSFT250620P00190000 | 2024-07-25 1:01PM EDT | 190.00 | 0.85 | 0.00 | 2.69 | 0.00 | - | 1 | 68 | 51.01% |
| MSFT250620P00195000 | 2024-07-12 2:34PM EDT | 195.00 | 0.41 | 0.00 | 2.74 | 0.00 | - | 1 | 181 | 49.74% |
| MSFT250620P00200000 | 2024-07-19 9:30AM EDT | 200.00 | 0.57 | 0.50 | 1.25 | 0.00 | - | 1 | 746 | 41.76% |
| MSFT250620P00205000 | 2024-06-04 1:03PM EDT | 205.00 | 0.90 | 0.00 | 2.52 | 0.00 | - | 25 | 0 | 46.13% |
| MSFT250620P00210000 | 2024-07-16 12:03PM EDT | 210.00 | 0.50 | 0.28 | 1.98 | 0.00 | - | 5 | 1,499 | 42.73% |
| MSFT250620P00215000 | 2024-06-24 9:30AM EDT | 215.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 161 | 12.50% |
| MSFT250620P00220000 | 2024-06-24 9:30AM EDT | 220.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1,038 | 12.50% |
| MSFT250620P00225000 | 2024-07-19 9:52AM EDT | 225.00 | 1.42 | 0.36 | 2.52 | 0.00 | - | 1 | 364 | 40.95% |
| MSFT250620P00230000 | 2024-07-18 11:47AM EDT | 230.00 | 0.80 | 0.40 | 2.64 | 0.00 | - | 1 | 419 | 40.11% |
| MSFT250620P00235000 | 2024-06-26 12:30PM EDT | 235.00 | 0.82 | 0.45 | 2.77 | 0.00 | - | 11 | 215 | 39.30% |
| MSFT250620P00240000 | 2024-07-03 9:45AM EDT | 240.00 | 0.88 | 0.48 | 2.92 | 0.00 | - | 1 | 816 | 38.54% |
| MSFT250620P00245000 | 2024-07-25 3:50PM EDT | 245.00 | 1.67 | 0.54 | 3.00 | 0.00 | - | 1 | 512 | 37.57% |
| MSFT250620P00250000 | 2024-07-26 10:59AM EDT | 250.00 | 1.77 | 0.65 | 3.15 | +0.27 | +18.00% | 8 | 1,580 | 36.80% |
| MSFT250620P00255000 | 2024-06-10 1:23PM EDT | 255.00 | 1.68 | 0.00 | 2.00 | 0.00 | - | 15 | 574 | 32.37% |
| MSFT250620P00260000 | 2024-06-12 2:40PM EDT | 260.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 876 | 12.50% |
| MSFT250620P00265000 | 2024-07-11 11:47AM EDT | 265.00 | 1.47 | 0.93 | 3.75 | 0.00 | - | 6 | 939 | 34.79% |
| MSFT250620P00270000 | 2024-07-24 11:44AM EDT | 270.00 | 2.00 | 1.08 | 4.00 | 0.00 | - | 2 | 366 | 34.20% |
| MSFT250620P00275000 | 2024-07-24 9:30AM EDT | 275.00 | 1.95 | 1.32 | 4.20 | 0.00 | - | 1 | 287 | 33.48% |
| MSFT250620P00280000 | 2024-07-25 3:01PM EDT | 280.00 | 3.20 | 1.69 | 3.15 | 0.00 | - | 12 | 826 | 30.16% |
| MSFT250620P00285000 | 2024-07-26 10:59AM EDT | 285.00 | 3.40 | 2.43 | 3.50 | -0.07 | -2.02% | 1 | 537 | 29.87% |
| MSFT250620P00290000 | 2024-07-25 2:39PM EDT | 290.00 | 3.70 | 2.16 | 3.85 | 0.00 | - | 2 | 386 | 29.51% |
| MSFT250620P00295000 | 2024-07-26 10:59AM EDT | 295.00 | 4.10 | 3.85 | 4.15 | +1.04 | +33.99% | 2 | 451 | 29.00% |
| MSFT250620P00300000 | 2024-07-26 2:41PM EDT | 300.00 | 4.45 | 3.50 | 4.60 | -0.05 | -1.11% | 5 | 1,227 | 28.73% |
| MSFT250620P00305000 | 2024-07-26 3:28PM EDT | 305.00 | 4.75 | 3.50 | 5.00 | +1.00 | +26.67% | 8 | 192 | 28.31% |
| MSFT250620P00310000 | 2024-07-25 10:10AM EDT | 310.00 | 5.60 | 4.30 | 5.50 | -0.52 | -8.50% | 10 | 669 | 28.00% |
| MSFT250620P00315000 | 2024-07-26 9:42AM EDT | 315.00 | 6.45 | 4.70 | 6.05 | +0.29 | +4.71% | 2 | 537 | 27.71% |
| MSFT250620P00320000 | 2024-07-24 2:51PM EDT | 320.00 | 5.90 | 5.60 | 6.50 | 0.00 | - | 52 | 988 | 27.23% |
| MSFT250620P00325000 | 2024-07-26 1:27PM EDT | 325.00 | 6.65 | 5.75 | 7.30 | -0.75 | -10.14% | 23 | 945 | 27.15% |
| MSFT250620P00330000 | 2024-07-26 10:59AM EDT | 330.00 | 7.55 | 6.40 | 7.90 | -0.40 | -5.03% | 20 | 1,498 | 26.75% |
| MSFT250620P00335000 | 2024-07-26 11:43AM EDT | 335.00 | 8.25 | 7.85 | 8.55 | -0.25 | -2.94% | 92 | 357 | 26.36% |
| MSFT250620P00340000 | 2024-07-26 2:08PM EDT | 340.00 | 8.93 | 8.60 | 9.40 | -0.32 | -3.46% | 276 | 1,133 | 26.14% |
| MSFT250620P00345000 | 2024-07-25 2:01PM EDT | 345.00 | 9.75 | 9.15 | 10.30 | 0.00 | - | 9 | 1,730 | 25.91% |
| MSFT250620P00350000 | 2024-07-26 3:25PM EDT | 350.00 | 10.77 | 9.60 | 11.15 | +0.17 | +1.60% | 291 | 2,326 | 25.57% |
| MSFT250620P00355000 | 2024-07-24 2:41PM EDT | 355.00 | 10.75 | 11.45 | 12.20 | 0.00 | - | 27 | 433 | 25.35% |
| MSFT250620P00360000 | 2024-07-26 3:50PM EDT | 360.00 | 12.75 | 11.65 | 13.25 | -0.85 | -6.25% | 178 | 1,052 | 25.08% |
| MSFT250620P00365000 | 2024-07-26 9:33AM EDT | 365.00 | 13.24 | 12.95 | 14.30 | -1.26 | -8.69% | 9 | 2,353 | 24.74% |
| MSFT250620P00370000 | 2024-07-26 12:18PM EDT | 370.00 | 14.75 | 14.15 | 15.50 | -0.90 | -5.75% | 13 | 1,503 | 24.47% |
| MSFT250620P00375000 | 2024-07-26 3:13PM EDT | 375.00 | 16.15 | 14.30 | 16.70 | -0.82 | -4.83% | 5 | 1,858 | 24.15% |
| MSFT250620P00380000 | 2024-07-26 11:35AM EDT | 380.00 | 17.60 | 16.95 | 18.25 | -1.90 | -9.74% | 84 | 1,147 | 24.02% |
| MSFT250620P00385000 | 2024-07-25 3:42PM EDT | 385.00 | 19.60 | 18.70 | 19.60 | -0.90 | -4.39% | 10 | 440 | 23.69% |
| MSFT250620P00390000 | 2024-07-26 3:36PM EDT | 390.00 | 20.90 | 19.60 | 21.15 | -0.70 | -3.24% | 34 | 1,267 | 23.44% |
| MSFT250620P00395000 | 2024-07-26 3:48PM EDT | 395.00 | 22.15 | 21.65 | 22.75 | -1.06 | -4.57% | 2 | 628 | 23.16% |
| MSFT250620P00400000 | 2024-07-26 3:50PM EDT | 400.00 | 23.80 | 22.70 | 24.35 | -1.75 | -6.85% | 84 | 3,496 | 22.82% |
| MSFT250620P00405000 | 2024-07-25 2:49PM EDT | 405.00 | 27.65 | 24.75 | 26.30 | +0.86 | +3.21% | 2 | 1,365 | 22.65% |
| MSFT250620P00410000 | 2024-07-26 9:57AM EDT | 410.00 | 30.12 | 26.50 | 28.20 | +1.09 | +3.75% | 180 | 713 | 22.38% |
| MSFT250620P00415000 | 2024-07-25 2:53PM EDT | 415.00 | 30.23 | 28.15 | 30.30 | -0.97 | -3.11% | 1 | 859 | 22.17% |
| MSFT250620P00420000 | 2024-07-26 10:55AM EDT | 420.00 | 31.95 | 30.65 | 32.40 | -0.40 | -1.24% | 5 | 813 | 21.90% |
| MSFT250620P00425000 | 2024-07-26 1:06PM EDT | 425.00 | 32.21 | 33.25 | 34.55 | -2.34 | -6.77% | 36 | 1,665 | 21.59% |
| MSFT250620P00430000 | 2024-07-25 9:34AM EDT | 430.00 | 34.19 | 34.80 | 36.95 | 0.00 | - | 14 | 366 | 21.37% |
| MSFT250620P00435000 | 2024-07-25 2:47PM EDT | 435.00 | 40.30 | 37.45 | 40.25 | 0.00 | - | 3 | 619 | 21.64% |
| MSFT250620P00440000 | 2024-07-26 12:24PM EDT | 440.00 | 39.60 | 39.85 | 42.00 | -0.24 | -0.60% | 6 | 768 | 20.88% |
| MSFT250620P00445000 | 2024-07-25 1:09PM EDT | 445.00 | 42.20 | 42.60 | 44.65 | 0.00 | - | 3 | 453 | 20.61% |
| MSFT250620P00450000 | 2024-07-25 1:56PM EDT | 450.00 | 46.65 | 45.85 | 47.50 | 0.00 | - | 3 | 583 | 20.39% |
| MSFT250620P00455000 | 2024-07-19 12:35PM EDT | 455.00 | 43.05 | 48.50 | 51.25 | 0.00 | - | 12 | 653 | 20.67% |
| MSFT250620P00460000 | 2024-07-25 3:29PM EDT | 460.00 | 54.05 | 51.10 | 53.40 | 0.00 | - | 24 | 1,149 | 19.85% |
| MSFT250620P00465000 | 2024-07-25 10:25AM EDT | 465.00 | 58.26 | 53.85 | 57.25 | 0.00 | - | 1 | 194 | 20.07% |
| MSFT250620P00470000 | 2024-07-25 10:37AM EDT | 470.00 | 60.50 | 57.00 | 60.50 | 0.00 | - | 12 | 119 | 19.82% |
| MSFT250620P00475000 | 2024-07-25 3:35PM EDT | 475.00 | 64.41 | 60.00 | 62.65 | 0.00 | - | 1 | 74 | 18.71% |
| MSFT250620P00480000 | 2024-07-25 3:35PM EDT | 480.00 | 67.91 | 63.45 | 66.10 | 0.00 | - | 1 | 135 | 18.41% |
| MSFT250620P00485000 | 2024-07-24 1:51PM EDT | 485.00 | 65.75 | 67.30 | 70.35 | 0.00 | - | 2 | 5 | 18.64% |
| MSFT250620P00490000 | 2024-07-10 2:58PM EDT | 490.00 | 47.60 | 71.25 | 74.75 | 0.00 | - | 1 | 92 | 18.94% |
| MSFT250620P00495000 | 2024-05-14 2:06PM EDT | 495.00 | 83.55 | 62.95 | 64.80 | 0.00 | - | 17 | 18 | 0.00% |
| MSFT250620P00500000 | 2024-07-26 9:34AM EDT | 500.00 | 84.37 | 79.20 | 81.65 | +8.57 | +11.31% | 1 | 73 | 17.75% |
| MSFT250620P00505000 | 2024-07-16 11:44AM EDT | 505.00 | 66.44 | 83.30 | 86.25 | 0.00 | - | 2 | 10 | 18.04% |
| MSFT250620P00510000 | 2024-07-18 3:43PM EDT | 510.00 | 77.07 | 86.95 | 90.55 | 0.00 | - | 5 | 5 | 18.00% |
| MSFT250620P00515000 | 2024-01-29 3:20PM EDT | 515.00 | 109.16 | 106.20 | 109.75 | 0.00 | - | - | 1 | 30.15% |
| MSFT250620P00520000 | 2024-01-16 11:05AM EDT | 520.00 | 128.45 | 112.35 | 116.95 | 0.00 | - | - | 1 | 32.45% |
| MSFT250620P00525000 | 2024-04-30 12:37PM EDT | 525.00 | 129.24 | 108.00 | 112.50 | 0.00 | - | 2 | 0 | 26.10% |
| MSFT250620P00530000 | 2024-05-17 12:19PM EDT | 530.00 | 110.39 | 87.40 | 90.60 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00535000 | 2024-02-21 2:36PM EDT | 535.00 | 135.70 | 107.05 | 109.05 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT250620P00540000 | 2024-07-17 10:07AM EDT | 540.00 | 101.05 | 114.30 | 117.35 | 0.00 | - | - | 1 | 17.48% |
| MSFT250620P00550000 | 2024-07-10 2:39PM EDT | 550.00 | 89.35 | 122.60 | 127.50 | 0.00 | - | 301 | 70 | 18.70% |
| MSFT250620P00560000 | 2024-07-15 2:28PM EDT | 560.00 | 108.45 | 132.50 | 137.00 | 0.00 | - | 2 | 0 | 18.81% |
| MSFT250620P00570000 | 2024-03-01 11:04AM EDT | 570.00 | 156.84 | 144.30 | 154.30 | 0.00 | - | 2 | 0 | 28.70% |
| MSFT250620P00580000 | 2024-07-08 9:52AM EDT | 580.00 | 112.96 | 152.50 | 157.00 | 0.00 | - | 2 | 0 | 20.60% |
| MSFT250620P00600000 | 2024-06-13 10:13AM EDT | 600.00 | 158.02 | 144.50 | 148.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00620000 | 2024-04-02 11:46AM EDT | 620.00 | 198.17 | 219.50 | 224.50 | 0.00 | - | 2 | 0 | 50.51% |
| MSFT250620P00640000 | 2024-06-27 12:24PM EDT | 640.00 | 186.09 | 212.50 | 217.00 | 0.00 | - | - | 0 | 25.42% |
| MSFT250620P00660000 | 2024-06-27 12:54PM EDT | 660.00 | 206.80 | 232.50 | 237.00 | 0.00 | - | - | 0 | 26.88% |
| MSFT250620P00680000 | 2024-07-08 9:52AM EDT | 680.00 | 212.67 | 252.50 | 257.00 | 0.00 | - | - | 0 | 28.28% |
© 2024 Yahoo. Todos os direitos reservados.