Mercado abrirá em 8 h 45 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
69,28 +0,02 (+0,03%) OURO
1.976,60 -7,20 (-0,36%) Bitcoin USD
27.913,10 +372,06 (+1,35%)
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
20 de junho de 2025
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 143.35 | 0.00 | - | 3 | 31 | 115.00 | 2.50 | -0.30 | -10.71% | 1 | 1,452 |
| 150.40 | 0.00 | - | 5 | 17 | 120.00 | 2.53 | -0.27 | -9.64% | 1 | 646 |
| 152.00 | 0.00 | - | 2 | 35 | 125.00 | 3.45 | 0.00 | - | 1 | 119 |
| 131.09 | 0.00 | - | 3 | 12 | 130.00 | 3.00 | 0.00 | - | 1 | 36 |
| 128.75 | 0.00 | - | 2 | 30 | 135.00 | 3.60 | 0.00 | - | 1 | 43 |
| 124.51 | 0.00 | - | 1 | 3 | 140.00 | 4.00 | 0.00 | - | 2 | 89 |
| 123.25 | 0.00 | - | 2 | 136 | 145.00 | 4.50 | 0.00 | - | 1 | 162 |
| 140.07 | +1.20 | +0.86% | 16 | 769 | 150.00 | 5.00 | -0.25 | -4.76% | 1 | 191 |
| 119.30 | 0.00 | - | 5 | 132 | 155.00 | 5.79 | 0.00 | - | 2 | 351 |
| 133.00 | 0.00 | - | 2 | 15 | 160.00 | 5.95 | 0.00 | - | 1 | 403 |
| 100.95 | 0.00 | - | 34 | 29 | 165.00 | 6.80 | 0.00 | - | 1 | 169 |
| 125.70 | 0.00 | - | 1 | 212 | 170.00 | 8.30 | 0.00 | - | 1 | 148 |
| 125.64 | 0.00 | - | 1 | 24 | 175.00 | 9.50 | 0.00 | - | 2 | 87 |
| 112.65 | 0.00 | - | 3 | 1,252 | 180.00 | 9.30 | 0.00 | - | 10 | 136 |
| 97.10 | 0.00 | - | 2 | 5 | 185.00 | 9.55 | 0.00 | - | 1 | 60 |
| 94.60 | 0.00 | - | 1 | 9 | 190.00 | 11.02 | 0.00 | - | 1 | 55 |
| 108.50 | 0.00 | - | 2 | 348 | 195.00 | 11.70 | 0.00 | - | 1 | 43 |
| 105.00 | 0.00 | - | 1 | 146 | 200.00 | 14.06 | +1.56 | +12.48% | 251 | 306 |
| 87.04 | 0.00 | - | 30 | 48 | 205.00 | 18.14 | 0.00 | - | 1 | 32 |
| 94.65 | 0.00 | - | 1 | 45 | 210.00 | 16.23 | -0.82 | -4.81% | 1 | 31 |
| 84.00 | 0.00 | - | 2 | 15 | 215.00 | 17.64 | 0.00 | - | 3 | 10 |
| 87.00 | 0.00 | - | 1 | 134 | 220.00 | 15.75 | 0.00 | - | 6 | 43 |
| 86.00 | 0.00 | - | 12 | 76 | 225.00 | 21.93 | 0.00 | - | 2 | 188 |
| 84.76 | 0.00 | - | 1 | 230 | 230.00 | 19.00 | 0.00 | - | 16 | 54 |
| 76.95 | 0.00 | - | 2 | 158 | 235.00 | 21.95 | 0.00 | - | 1 | 42 |
| 75.00 | 0.00 | - | 1 | 307 | 240.00 | 24.37 | 0.00 | - | 1 | 126 |
| 73.50 | -0.40 | -0.54% | 2 | 505 | 245.00 | 27.29 | 0.00 | - | 1 | 142 |
| 71.00 | 0.00 | - | 1 | 509 | 250.00 | 27.48 | +1.98 | +7.76% | 2 | 533 |
| 68.30 | 0.00 | - | 5 | 183 | 255.00 | 30.95 | +2.70 | +9.56% | 5 | 116 |
| 65.05 | 0.00 | - | 7 | 322 | 260.00 | 31.25 | 0.00 | - | 5 | 132 |
| 63.40 | 0.00 | - | 2 | 172 | 265.00 | 35.01 | 0.00 | - | 15 | 134 |
| 60.22 | -0.78 | -1.28% | 1 | 164 | 270.00 | 43.38 | 0.00 | - | 6 | 29 |
| 57.18 | +1.13 | +2.02% | 1 | 92 | 275.00 | 37.60 | +2.60 | +7.43% | 2 | 30 |
| 55.40 | +2.40 | +4.53% | 2 | 150 | 280.00 | 38.50 | 0.00 | - | 5 | 27 |
| 51.05 | 0.00 | - | 1 | 53 | 285.00 | 51.32 | 0.00 | - | 2 | 8 |
| 48.00 | 0.00 | - | 1 | 115 | 290.00 | 54.15 | 0.00 | - | 1 | 235 |
| 47.34 | 0.00 | - | 4 | 31 | 295.00 | 47.85 | -5.55 | -10.39% | 1 | 4 |
| 45.50 | +1.61 | +3.67% | 4 | 665 | 300.00 | 56.90 | 0.00 | - | 1 | 13 |
| 42.70 | 0.00 | - | 1 | 282 | 305.00 | 52.72 | 0.00 | - | 1 | 9 |
| 41.45 | 0.00 | - | 2 | 199 | 310.00 | 55.32 | 0.00 | - | 1 | 85 |
| 39.35 | 0.00 | - | 9 | 40 | 315.00 | 67.70 | 0.00 | - | 2 | 0 |
| 36.74 | +4.49 | +13.92% | 201 | 301 | 320.00 | 70.65 | 0.00 | - | 2 | 2 |
| 34.21 | 0.00 | - | 9 | 90 | 325.00 | 88.00 | 0.00 | - | - | 8 |
| 32.60 | 0.00 | - | 1 | 143 | 330.00 | 85.00 | 0.00 | - | 5 | 6 |
| 28.80 | 0.00 | - | 10 | 44 | 335.00 | 102.00 | 0.00 | - | 3 | 10 |
| 28.30 | 0.00 | - | 1 | 102 | 340.00 | 92.72 | 0.00 | - | 1 | 11 |
| 25.99 | 0.00 | - | 2 | 7 | 345.00 | 95.09 | 0.00 | - | 2 | 5 |
| 26.70 | 0.00 | - | 20 | 416 | 350.00 | 81.10 | 0.00 | - | 2 | 4 |
| 24.63 | 0.00 | - | 10 | 141 | 355.00 | 107.05 | 0.00 | - | 2 | 0 |
| 24.40 | 0.00 | - | 4 | 323 | 360.00 | 107.83 | 0.00 | - | 2 | 0 |
| 23.00 | 0.00 | - | 2 | 509 | 365.00 | 116.06 | 0.00 | - | 1 | 2 |
| 16.00 | 0.00 | - | 2 | 370 | 370.00 | 102.82 | 0.00 | - | - | 0 |
| 19.10 | -0.60 | -3.05% | 576 | 330 | 380.00 | - | - | - | - | - |
| 19.00 | 0.00 | - | 1 | 7 | 390.00 | - | - | - | - | - |
| 12.93 | 0.00 | - | 1 | 95 | 400.00 | 132.34 | 0.00 | - | - | 0 |
| 13.35 | 0.00 | - | 77 | 503 | 410.00 | 157.74 | 0.00 | - | 2 | 0 |
| 11.80 | +11.80 | - | 36 | 20 | 420.00 | - | - | - | - | - |
© 2023 Yahoo. Todos os direitos reservados.
