Mercado fechado
BOVESPA
116.008,64 -136,41 (-0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.677,48 -276,53 (-0,53%) PETROLEO CRU
90,33 +0,70 (+0,78%) OURO
1.944,90 +5,30 (+0,27%) Bitcoin USD
26.596,36 +32,48 (+0,12%)
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 | 2023-08-18 11:30AM EDT | 115.00 | 208.00 | 219.55 | 224.50 | 0.00 | - | 13 | 44 | 86.03% |
| MSFT250620C00120000 | 2023-08-30 11:22AM EDT | 120.00 | 216.50 | 202.00 | 206.50 | 0.00 | - | 1 | 22 | 58.73% |
| MSFT250620C00125000 | 2023-07-21 3:09PM EDT | 125.00 | 226.30 | 198.00 | 203.00 | 0.00 | - | 1 | 47 | 59.25% |
| MSFT250620C00130000 | 2023-08-25 3:13PM EDT | 130.00 | 202.88 | 193.00 | 198.00 | 0.00 | - | 6 | 14 | 57.08% |
| MSFT250620C00135000 | 2023-04-24 10:39AM EDT | 135.00 | 157.89 | 186.10 | 190.45 | 0.00 | - | 2 | 29 | 50.39% |
| MSFT250620C00140000 | 2023-05-31 9:36AM EDT | 140.00 | 203.25 | 209.00 | 213.95 | 0.00 | - | 1 | 3 | 91.86% |
| MSFT250620C00145000 | 2023-08-18 10:20AM EDT | 145.00 | 177.00 | 193.10 | 197.50 | 0.00 | - | 1 | 136 | 73.77% |
| MSFT250620C00150000 | 2023-08-21 9:39AM EDT | 150.00 | 181.34 | 185.00 | 189.50 | 0.00 | - | 1 | 762 | 67.11% |
| MSFT250620C00155000 | 2023-05-01 3:17PM EDT | 155.00 | 164.00 | 184.50 | 188.50 | 0.00 | - | 1 | 132 | 70.34% |
| MSFT250620C00160000 | 2023-07-06 10:15AM EDT | 160.00 | 192.20 | 178.50 | 183.00 | 0.00 | - | 1 | 19 | 67.01% |
| MSFT250620C00165000 | 2023-04-05 12:27PM EDT | 165.00 | 133.23 | 157.00 | 162.00 | 0.00 | - | 1 | 30 | 46.40% |
| MSFT250620C00170000 | 2023-08-17 9:30AM EDT | 170.00 | 166.25 | 171.65 | 176.00 | 0.00 | - | 1 | 266 | 66.13% |
| MSFT250620C00175000 | 2023-09-14 10:51AM EDT | 175.00 | 178.12 | 154.50 | 159.00 | 0.00 | - | 10 | 30 | 52.35% |
| MSFT250620C00180000 | 2023-09-08 3:58PM EDT | 180.00 | 170.00 | 150.00 | 155.00 | 0.00 | - | 1 | 1,085 | 51.70% |
| MSFT250620C00185000 | 2023-09-20 3:31PM EDT | 185.00 | 154.60 | 146.00 | 151.00 | 0.00 | - | 1 | 26 | 51.02% |
| MSFT250620C00190000 | 2023-07-18 2:32PM EDT | 190.00 | 191.75 | 143.50 | 148.50 | 0.00 | - | 5 | 107 | 51.95% |
| MSFT250620C00195000 | 2023-06-05 11:48AM EDT | 195.00 | 161.50 | 160.55 | 165.00 | 0.00 | - | 2 | 348 | 69.46% |
| MSFT250620C00200000 | 2023-09-21 10:17AM EDT | 200.00 | 138.68 | 134.00 | 138.50 | 0.00 | - | 1 | 116 | 48.32% |
| MSFT250620C00205000 | 2023-08-03 11:42AM EDT | 205.00 | 144.60 | 142.05 | 145.95 | 0.00 | - | 2 | 49 | 56.76% |
| MSFT250620C00210000 | 2023-08-24 3:49PM EDT | 210.00 | 134.00 | 126.00 | 131.00 | 0.00 | - | 1 | 67 | 47.29% |
| MSFT250620C00215000 | 2023-09-08 2:15PM EDT | 215.00 | 141.55 | 122.00 | 127.00 | 0.00 | - | 2 | 15 | 46.49% |
| MSFT250620C00220000 | 2023-09-21 10:54AM EDT | 220.00 | 127.09 | 119.50 | 122.90 | 0.00 | - | 1 | 124 | 45.59% |
| MSFT250620C00225000 | 2023-09-21 9:30AM EDT | 225.00 | 118.60 | 115.30 | 118.70 | 0.00 | - | 1 | 48 | 44.60% |
| MSFT250620C00230000 | 2023-08-15 10:11AM EDT | 230.00 | 118.58 | 132.70 | 135.65 | 0.00 | - | 2 | 269 | 60.03% |
| MSFT250620C00235000 | 2023-08-04 12:07PM EDT | 235.00 | 125.15 | 117.80 | 121.20 | 0.00 | - | 2 | 157 | 50.16% |
| MSFT250620C00240000 | 2023-09-11 11:18AM EDT | 240.00 | 123.80 | 104.45 | 108.00 | 0.00 | - | 1 | 219 | 43.13% |
| MSFT250620C00245000 | 2023-09-11 1:53PM EDT | 245.00 | 120.15 | 100.20 | 103.85 | 0.00 | - | 1 | 457 | 42.12% |
| MSFT250620C00250000 | 2023-09-11 3:52PM EDT | 250.00 | 116.53 | 97.40 | 100.95 | 0.00 | - | 2 | 508 | 42.07% |
| MSFT250620C00255000 | 2023-09-20 10:26AM EDT | 255.00 | 104.77 | 93.55 | 96.70 | 0.00 | - | 4 | 130 | 40.95% |
| MSFT250620C00260000 | 2023-09-22 2:12PM EDT | 260.00 | 92.60 | 90.60 | 93.35 | -7.10 | -7.12% | 1 | 250 | 40.50% |
| MSFT250620C00265000 | 2023-09-15 10:04AM EDT | 265.00 | 101.37 | 86.75 | 90.60 | 0.00 | - | 1 | 158 | 40.44% |
| MSFT250620C00270000 | 2023-08-28 9:33AM EDT | 270.00 | 94.23 | 83.15 | 86.95 | 0.00 | - | 1 | 152 | 39.70% |
| MSFT250620C00275000 | 2023-08-28 11:09AM EDT | 275.00 | 88.00 | 80.40 | 84.45 | 0.00 | - | 3 | 74 | 39.74% |
| MSFT250620C00280000 | 2023-09-20 10:37AM EDT | 280.00 | 86.58 | 77.20 | 81.00 | 0.00 | - | 2 | 148 | 39.08% |
| MSFT250620C00285000 | 2023-08-31 2:39PM EDT | 285.00 | 84.30 | 74.20 | 78.00 | 0.00 | - | 2 | 57 | 38.70% |
| MSFT250620C00290000 | 2023-09-21 3:38PM EDT | 290.00 | 75.45 | 71.80 | 74.95 | 0.00 | - | 1 | 389 | 38.26% |
| MSFT250620C00295000 | 2023-09-11 3:52PM EDT | 295.00 | 85.49 | 68.75 | 71.20 | 0.00 | - | 20 | 62 | 37.33% |
| MSFT250620C00300000 | 2023-09-22 11:33AM EDT | 300.00 | 69.70 | 65.85 | 68.40 | +0.34 | +0.49% | 1 | 748 | 36.99% |
| MSFT250620C00305000 | 2023-09-22 3:57PM EDT | 305.00 | 64.00 | 63.25 | 65.35 | -9.70 | -13.16% | 10 | 544 | 36.46% |
| MSFT250620C00310000 | 2023-09-21 12:13PM EDT | 310.00 | 64.00 | 59.95 | 62.85 | 0.00 | - | 3 | 200 | 36.24% |
| MSFT250620C00315000 | 2023-09-18 12:54PM EDT | 315.00 | 66.75 | 57.65 | 59.40 | 0.00 | - | 1 | 99 | 35.39% |
| MSFT250620C00320000 | 2023-09-22 11:59AM EDT | 320.00 | 57.40 | 55.10 | 58.50 | +0.65 | +1.15% | 1 | 887 | 36.09% |
| MSFT250620C00325000 | 2023-09-22 1:39PM EDT | 325.00 | 54.00 | 52.50 | 55.85 | -6.52 | -10.77% | 170 | 358 | 35.67% |
| MSFT250620C00330000 | 2023-09-22 3:59PM EDT | 330.00 | 52.00 | 49.50 | 52.00 | -2.08 | -3.85% | 2 | 513 | 34.49% |
| MSFT250620C00335000 | 2023-09-21 11:54AM EDT | 335.00 | 52.24 | 47.80 | 50.60 | 0.00 | - | 100 | 298 | 34.76% |
| MSFT250620C00340000 | 2023-09-21 11:54AM EDT | 340.00 | 49.79 | 45.55 | 47.75 | 0.00 | - | 101 | 595 | 34.12% |
| MSFT250620C00345000 | 2023-09-22 1:26PM EDT | 345.00 | 45.00 | 42.85 | 45.75 | -2.85 | -5.96% | 1 | 244 | 33.96% |
| MSFT250620C00350000 | 2023-09-22 11:43AM EDT | 350.00 | 43.95 | 40.00 | 44.40 | -0.32 | -0.72% | 1 | 690 | 34.15% |
| MSFT250620C00355000 | 2023-09-11 3:52PM EDT | 355.00 | 51.74 | 38.60 | 42.50 | 0.00 | - | 2 | 321 | 33.98% |
| MSFT250620C00360000 | 2023-09-22 2:38PM EDT | 360.00 | 39.75 | 36.85 | 39.95 | -10.16 | -20.36% | 1 | 830 | 33.38% |
| MSFT250620C00365000 | 2023-09-20 3:58PM EDT | 365.00 | 38.50 | 34.80 | 38.00 | 0.00 | - | 1 | 625 | 33.11% |
| MSFT250620C00370000 | 2023-09-22 11:35AM EDT | 370.00 | 36.00 | 33.40 | 35.65 | -2.65 | -6.86% | 5 | 496 | 32.56% |
| MSFT250620C00375000 | 2023-09-22 10:56AM EDT | 375.00 | 34.55 | 30.55 | 34.70 | -2.42 | -6.55% | 1 | 256 | 32.83% |
| MSFT250620C00380000 | 2023-09-21 12:13PM EDT | 380.00 | 32.60 | 30.00 | 33.40 | 0.00 | - | 3 | 762 | 32.85% |
| MSFT250620C00385000 | 2023-09-14 12:58PM EDT | 385.00 | 40.00 | 28.55 | 32.00 | 0.00 | - | 1 | 106 | 32.79% |
| MSFT250620C00390000 | 2023-09-21 10:18AM EDT | 390.00 | 29.60 | 27.50 | 30.50 | 0.00 | - | 1 | 449 | 32.63% |
| MSFT250620C00395000 | 2023-09-18 2:54PM EDT | 395.00 | 30.25 | 25.85 | 28.90 | 0.00 | - | 1 | 68 | 32.37% |
| MSFT250620C00400000 | 2023-09-20 12:55PM EDT | 400.00 | 28.27 | 22.50 | 27.50 | 0.00 | - | 1 | 273 | 32.21% |
| MSFT250620C00405000 | 2023-09-21 9:35AM EDT | 405.00 | 24.54 | 21.85 | 24.85 | 0.00 | - | 3 | 586 | 31.21% |
| MSFT250620C00410000 | 2023-09-22 2:21PM EDT | 410.00 | 22.48 | 21.35 | 25.00 | -6.87 | -23.41% | 1 | 477 | 31.98% |
| MSFT250620C00415000 | 2023-09-22 11:04AM EDT | 415.00 | 22.45 | 20.70 | 22.25 | -2.35 | -9.48% | 3 | 232 | 30.83% |
| MSFT250620C00420000 | 2023-09-21 1:10PM EDT | 420.00 | 22.00 | 19.60 | 22.45 | 0.00 | - | 1 | 347 | 31.60% |
| MSFT250620C00425000 | 2023-09-21 3:50PM EDT | 425.00 | 19.80 | 18.15 | 21.50 | 0.00 | - | 3 | 273 | 31.59% |
| MSFT250620C00430000 | 2023-09-11 10:18AM EDT | 430.00 | 24.52 | 16.65 | 19.30 | 0.00 | - | 10 | 155 | 30.68% |
| MSFT250620C00435000 | 2023-09-22 12:28PM EDT | 435.00 | 17.51 | 15.65 | 18.50 | -5.09 | -22.52% | 1 | 118 | 30.70% |
| MSFT250620C00440000 | 2023-09-22 12:21PM EDT | 440.00 | 16.90 | 15.10 | 18.50 | -1.05 | -5.85% | 1 | 147 | 31.27% |
| MSFT250620C00445000 | 2023-09-22 1:32PM EDT | 445.00 | 15.30 | 14.25 | 16.35 | -4.00 | -20.73% | 1 | 13 | 30.27% |
| MSFT250620C00450000 | 2023-09-21 1:26PM EDT | 450.00 | 17.00 | 12.65 | 17.00 | 0.00 | - | 1 | 279 | 31.29% |
| MSFT250620C00455000 | 2023-09-07 1:50PM EDT | 455.00 | 17.53 | 12.55 | 16.00 | 0.00 | - | 4 | 47 | 31.07% |
| MSFT250620C00460000 | 2023-09-12 2:37PM EDT | 460.00 | 16.75 | 11.40 | 15.50 | 0.00 | - | 17 | 294 | 31.21% |
| MSFT250620C00465000 | 2023-09-12 2:35PM EDT | 465.00 | 15.95 | 11.10 | 14.45 | 0.00 | - | 1 | 43 | 30.90% |
| MSFT250620C00470000 | 2023-09-22 1:27PM EDT | 470.00 | 11.34 | 10.50 | 14.00 | -0.26 | -2.24% | 2 | 972 | 31.03% |
| MSFT250620C00475000 | 2023-09-20 10:12AM EDT | 475.00 | 13.15 | 9.85 | 13.00 | 0.00 | - | 1 | 85 | 30.70% |
| MSFT250620C00480000 | 2023-09-18 3:59PM EDT | 480.00 | 12.40 | 8.65 | 12.45 | 0.00 | - | 2 | 166 | 30.72% |
| MSFT250620C00485000 | 2023-09-20 11:08AM EDT | 485.00 | 11.15 | 8.40 | 12.00 | 0.00 | - | 37 | 40 | 30.79% |
| MSFT250620C00490000 | 2023-09-18 10:36AM EDT | 490.00 | 10.85 | 7.65 | 11.50 | 0.00 | - | 8 | 54 | 30.81% |
| MSFT250620C00495000 | 2023-09-18 10:06AM EDT | 495.00 | 10.30 | 7.40 | 11.00 | 0.00 | - | 1 | 164 | 30.80% |
| MSFT250620C00500000 | 2023-09-20 2:00PM EDT | 500.00 | 9.00 | 6.40 | 10.50 | 0.00 | - | 1 | 304 | 30.78% |
| MSFT250620C00505000 | 2023-09-18 10:28AM EDT | 505.00 | 9.25 | 5.80 | 10.00 | 0.00 | - | 2 | 7 | 30.74% |
| MSFT250620C00510000 | 2023-09-21 9:53AM EDT | 510.00 | 7.49 | 5.40 | 8.55 | 0.00 | - | 1 | 111 | 29.74% |
| MSFT250620C00515000 | 2023-09-13 9:53AM EDT | 515.00 | 9.40 | 4.90 | 9.50 | 0.00 | - | 2 | 4 | 31.07% |
| MSFT250620C00520000 | 2023-09-20 1:22PM EDT | 520.00 | 7.35 | 4.50 | 9.00 | 0.00 | - | 1 | 54 | 30.98% |
| MSFT250620C00525000 | 2023-09-20 1:22PM EDT | 525.00 | 6.95 | 4.00 | 8.50 | 0.00 | - | 1 | 48 | 30.86% |
| MSFT250620C00530000 | 2023-09-20 1:20PM EDT | 530.00 | 6.55 | 4.00 | 7.80 | 0.00 | - | 1 | 51 | 30.51% |
| MSFT250620C00535000 | 2023-09-20 11:08AM EDT | 535.00 | 6.50 | 3.50 | 7.55 | 0.00 | - | 1 | 359 | 30.61% |
| MSFT250620C00540000 | 2023-09-22 2:54PM EDT | 540.00 | 5.45 | 3.50 | 7.50 | -0.10 | -1.80% | 12 | 1,067 | 30.91% |
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 | 2023-09-21 3:00PM EDT | 115.00 | 0.73 | 0.50 | 3.05 | 0.00 | - | 3 | 2,341 | 49.26% |
| MSFT250620P00120000 | 2023-09-21 3:18PM EDT | 120.00 | 0.88 | 0.35 | 1.25 | 0.00 | - | 2 | 998 | 39.76% |
| MSFT250620P00125000 | 2023-09-19 3:56PM EDT | 125.00 | 0.98 | 0.73 | 1.55 | 0.00 | - | 7 | 590 | 39.75% |
| MSFT250620P00130000 | 2023-09-15 10:49AM EDT | 130.00 | 1.06 | 0.86 | 1.96 | 0.00 | - | 1 | 43 | 39.98% |
| MSFT250620P00135000 | 2023-09-15 10:51AM EDT | 135.00 | 1.20 | 0.99 | 2.57 | 0.00 | - | 1 | 72 | 40.67% |
| MSFT250620P00140000 | 2023-09-12 2:34PM EDT | 140.00 | 1.49 | 1.14 | 3.05 | 0.00 | - | 12 | 85 | 40.63% |
| MSFT250620P00145000 | 2023-09-21 10:02AM EDT | 145.00 | 1.64 | 1.28 | 4.75 | 0.00 | - | 1 | 285 | 43.48% |
| MSFT250620P00150000 | 2023-09-19 2:10PM EDT | 150.00 | 1.75 | 1.75 | 2.25 | 0.00 | - | 34 | 589 | 35.20% |
| MSFT250620P00155000 | 2023-09-22 3:42PM EDT | 155.00 | 1.46 | 1.50 | 5.00 | -0.51 | -25.89% | 4 | 564 | 40.84% |
| MSFT250620P00160000 | 2023-09-05 10:07AM EDT | 160.00 | 2.40 | 0.50 | 4.80 | 0.00 | - | 4 | 234 | 38.89% |
| MSFT250620P00165000 | 2023-07-26 9:50AM EDT | 165.00 | 3.15 | 1.00 | 4.65 | 0.00 | - | 2 | 167 | 37.11% |
| MSFT250620P00170000 | 2023-09-06 1:55PM EDT | 170.00 | 3.05 | 1.00 | 5.50 | 0.00 | - | 7 | 144 | 37.34% |
| MSFT250620P00175000 | 2023-08-23 10:35AM EDT | 175.00 | 4.35 | 2.43 | 5.60 | 0.00 | - | 1 | 87 | 36.10% |
| MSFT250620P00180000 | 2023-09-18 2:57PM EDT | 180.00 | 3.50 | 3.30 | 5.00 | 0.00 | - | 1 | 124 | 33.63% |
| MSFT250620P00185000 | 2023-08-30 12:25PM EDT | 185.00 | 4.55 | 2.84 | 5.25 | 0.00 | - | 1 | 62 | 32.75% |
| MSFT250620P00190000 | 2023-09-19 1:07PM EDT | 190.00 | 4.50 | 4.15 | 6.70 | 0.00 | - | 1 | 80 | 33.77% |
| MSFT250620P00195000 | 2023-09-21 10:00AM EDT | 195.00 | 5.75 | 3.95 | 6.60 | 0.00 | - | 1 | 184 | 32.28% |
| MSFT250620P00200000 | 2023-09-14 3:37PM EDT | 200.00 | 4.85 | 4.85 | 6.90 | 0.00 | - | 79 | 427 | 31.40% |
| MSFT250620P00205000 | 2023-09-21 11:51AM EDT | 205.00 | 6.16 | 6.25 | 7.70 | 0.00 | - | 1 | 102 | 31.20% |
| MSFT250620P00210000 | 2023-09-07 2:27PM EDT | 210.00 | 6.90 | 6.65 | 8.70 | 0.00 | - | 150 | 188 | 31.17% |
| MSFT250620P00215000 | 2023-09-15 3:52PM EDT | 215.00 | 7.00 | 6.15 | 9.15 | 0.00 | - | 1 | 106 | 30.39% |
| MSFT250620P00220000 | 2023-09-15 1:31PM EDT | 220.00 | 7.55 | 8.40 | 10.30 | 0.00 | - | 2 | 576 | 30.39% |
| MSFT250620P00225000 | 2023-09-20 2:11PM EDT | 225.00 | 8.80 | 8.75 | 11.55 | 0.00 | - | 7 | 248 | 30.41% |
| MSFT250620P00230000 | 2023-09-21 2:29PM EDT | 230.00 | 10.00 | 8.90 | 11.55 | 0.00 | - | 2 | 245 | 29.08% |
| MSFT250620P00235000 | 2023-08-09 2:40PM EDT | 235.00 | 11.69 | 8.05 | 11.50 | 0.00 | - | 1 | 178 | 27.72% |
| MSFT250620P00240000 | 2023-09-18 1:08PM EDT | 240.00 | 10.65 | 10.40 | 13.40 | 0.00 | - | 2 | 787 | 28.22% |
| MSFT250620P00245000 | 2023-09-01 12:34PM EDT | 245.00 | 11.85 | 11.40 | 14.35 | 0.00 | - | 1 | 67 | 27.75% |
| MSFT250620P00250000 | 2023-09-21 10:17AM EDT | 250.00 | 14.10 | 12.15 | 14.80 | 0.00 | - | 1 | 1,134 | 26.81% |
| MSFT250620P00255000 | 2023-09-22 11:49AM EDT | 255.00 | 15.00 | 14.65 | 15.80 | +0.20 | +1.35% | 6 | 335 | 26.31% |
| MSFT250620P00260000 | 2023-09-18 11:07AM EDT | 260.00 | 14.70 | 15.40 | 17.10 | 0.00 | - | 18 | 827 | 26.01% |
| MSFT250620P00265000 | 2023-09-18 11:07AM EDT | 265.00 | 15.80 | 17.40 | 19.55 | 0.00 | - | 16 | 339 | 26.54% |
| MSFT250620P00270000 | 2023-09-20 3:05PM EDT | 270.00 | 17.55 | 18.85 | 20.60 | 0.00 | - | 131 | 282 | 25.92% |
| MSFT250620P00275000 | 2023-09-19 12:51PM EDT | 275.00 | 18.70 | 19.55 | 21.50 | 0.00 | - | 15 | 423 | 25.16% |
| MSFT250620P00280000 | 2023-09-22 2:17PM EDT | 280.00 | 22.43 | 20.95 | 23.25 | +1.93 | +9.41% | 2 | 634 | 24.96% |
| MSFT250620P00285000 | 2023-09-22 2:17PM EDT | 285.00 | 23.98 | 22.85 | 26.50 | +3.98 | +19.90% | 2 | 244 | 25.72% |
| MSFT250620P00290000 | 2023-09-22 2:06PM EDT | 290.00 | 25.45 | 24.05 | 26.65 | +1.75 | +7.38% | 3 | 279 | 24.32% |
| MSFT250620P00295000 | 2023-09-21 9:36AM EDT | 295.00 | 25.66 | 26.65 | 29.70 | 0.00 | - | 1 | 300 | 24.80% |
| MSFT250620P00300000 | 2023-09-21 10:13AM EDT | 300.00 | 29.00 | 28.65 | 30.95 | 0.00 | - | 1 | 380 | 24.04% |
| MSFT250620P00305000 | 2023-09-22 2:18PM EDT | 305.00 | 31.47 | 29.60 | 32.25 | +4.87 | +18.31% | 1 | 112 | 23.28% |
| MSFT250620P00310000 | 2023-09-22 2:18PM EDT | 310.00 | 33.51 | 31.50 | 34.95 | +5.31 | +18.83% | 2 | 412 | 23.34% |
| MSFT250620P00315000 | 2023-09-15 11:41AM EDT | 315.00 | 30.10 | 33.85 | 37.45 | 0.00 | - | 11 | 119 | 23.21% |
| MSFT250620P00320000 | 2023-09-18 11:34AM EDT | 320.00 | 32.70 | 36.80 | 39.50 | 0.00 | - | 2 | 240 | 22.75% |
| MSFT250620P00325000 | 2023-09-22 10:13AM EDT | 325.00 | 38.85 | 37.60 | 40.75 | +0.75 | +1.97% | 6 | 276 | 21.76% |
| MSFT250620P00330000 | 2023-09-20 1:12PM EDT | 330.00 | 38.00 | 41.20 | 43.95 | 0.00 | - | 4 | 577 | 21.87% |
| MSFT250620P00335000 | 2023-09-19 10:39AM EDT | 335.00 | 43.55 | 42.90 | 45.65 | +2.56 | +6.25% | 1 | 185 | 21.03% |
| MSFT250620P00340000 | 2023-09-20 3:14PM EDT | 340.00 | 44.00 | 45.65 | 49.05 | 0.00 | - | 1 | 155 | 21.14% |
| MSFT250620P00345000 | 2023-09-20 11:12AM EDT | 345.00 | 48.41 | 49.35 | 50.70 | +3.56 | +7.94% | 3 | 82 | 20.14% |
| MSFT250620P00350000 | 2023-09-07 9:32AM EDT | 350.00 | 45.97 | 51.10 | 54.00 | 0.00 | - | 1 | 77 | 20.07% |
| MSFT250620P00355000 | 2023-09-14 11:18AM EDT | 355.00 | 43.85 | 54.60 | 57.90 | 0.00 | - | 1 | 191 | 20.31% |
| MSFT250620P00360000 | 2023-09-14 11:18AM EDT | 360.00 | 46.25 | 58.00 | 59.80 | 0.00 | - | 6 | 23 | 19.22% |
| MSFT250620P00365000 | 2023-09-14 9:51AM EDT | 365.00 | 49.85 | 59.50 | 64.50 | 0.00 | - | 3 | 14 | 19.87% |
| MSFT250620P00370000 | 2023-09-22 2:08PM EDT | 370.00 | 64.70 | 63.00 | 67.10 | +2.60 | +4.19% | 1 | 11 | 19.08% |
| MSFT250620P00375000 | 2023-08-15 10:06AM EDT | 375.00 | 67.40 | 53.65 | 56.05 | 0.00 | - | 1 | 139 | 0.00% |
| MSFT250620P00380000 | 2023-09-05 1:31PM EDT | 380.00 | 62.39 | 69.65 | 73.50 | 0.00 | - | 4 | 5 | 18.02% |
| MSFT250620P00390000 | 2023-09-14 11:05AM EDT | 390.00 | 63.50 | 77.85 | 80.80 | 0.00 | - | 4 | 2 | 17.25% |
| MSFT250620P00395000 | 2023-08-02 10:00AM EDT | 395.00 | 74.85 | 73.70 | 76.05 | 0.00 | - | 1 | 11 | 0.00% |
| MSFT250620P00400000 | 2023-09-18 11:38AM EDT | 400.00 | 77.20 | 85.15 | 89.50 | 0.00 | - | 2 | 3 | 17.35% |
| MSFT250620P00410000 | 2023-02-22 1:29PM EDT | 410.00 | 157.74 | 127.50 | 132.00 | 0.00 | - | 2 | 0 | 40.81% |
| MSFT250620P00420000 | 2023-06-15 10:22AM EDT | 420.00 | 82.68 | 82.90 | 86.00 | 0.00 | - | 4 | 4 | 0.00% |
| MSFT250620P00425000 | 2023-09-06 10:45AM EDT | 425.00 | 95.45 | 106.60 | 111.00 | 0.00 | - | 10 | 10 | 16.23% |
| MSFT250620P00430000 | 2023-09-07 3:39PM EDT | 430.00 | 101.00 | 111.10 | 115.50 | 0.00 | - | 2 | 4 | 15.99% |
| MSFT250620P00440000 | 2023-05-03 12:41PM EDT | 440.00 | 133.55 | 104.60 | 108.95 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250620P00450000 | 2023-08-10 3:24PM EDT | 450.00 | 127.23 | 113.50 | 118.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00475000 | 2023-08-10 3:24PM EDT | 475.00 | 152.03 | 138.50 | 143.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00500000 | 2023-07-18 1:28PM EDT | 500.00 | 138.08 | 178.50 | 183.00 | 0.00 | - | 2 | 0 | 13.21% |
| MSFT250620P00505000 | 2023-08-25 3:57PM EDT | 505.00 | 182.14 | 185.50 | 190.50 | 0.00 | - | 2 | 0 | 21.89% |
© 2023 Yahoo. Todos os direitos reservados.
