Mercado fechado
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.739,43 +323,73 (+0,58%) PETROLEO CRU
82,56 -0,17 (-0,21%) OURO
2.394,70 -3,30 (-0,14%) Bitcoin USD
63.468,11 +2.188,89 (+3,57%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT251219C00125000 | 2024-03-18 11:48AM EDT | 125.00 | 300.25 | 291.50 | 296.00 | 0.00 | - | 1 | 145 | 81.49% |
| MSFT251219C00130000 | 2023-11-16 11:27AM EDT | 130.00 | 254.80 | 244.50 | 248.50 | 0.00 | - | 1 | 10 | 0.00% |
| MSFT251219C00135000 | 2024-04-12 11:14AM EDT | 135.00 | 294.25 | 274.50 | 279.50 | 0.00 | - | 1 | 63 | 63.64% |
| MSFT251219C00140000 | 2024-02-07 4:41PM EDT | 140.00 | 281.00 | 271.50 | 276.00 | 0.00 | - | 2 | 63 | 65.29% |
| MSFT251219C00145000 | 2024-03-14 2:17PM EDT | 145.00 | 289.75 | 283.00 | 288.00 | 0.00 | - | 2 | 12 | 89.63% |
| MSFT251219C00150000 | 2024-04-12 1:05PM EDT | 150.00 | 279.76 | 261.00 | 266.00 | 0.00 | - | 2 | 87 | 61.01% |
| MSFT251219C00155000 | 2023-11-17 4:33PM EDT | 155.00 | 226.20 | 222.50 | 226.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT251219C00160000 | 2024-04-02 10:19AM EDT | 160.00 | 267.24 | 252.00 | 257.00 | 0.00 | - | 1 | 70 | 59.24% |
| MSFT251219C00165000 | 2023-11-17 4:33PM EDT | 165.00 | 217.61 | 213.50 | 217.50 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT251219C00170000 | 2024-04-17 2:02PM EDT | 170.00 | 254.50 | 243.00 | 248.00 | 0.00 | - | 4 | 34 | 57.46% |
| MSFT251219C00175000 | 2024-03-04 12:46PM EDT | 175.00 | 252.35 | 254.00 | 258.50 | 0.00 | - | 1 | 26 | 76.33% |
| MSFT251219C00180000 | 2024-04-02 10:38AM EDT | 180.00 | 250.00 | 234.00 | 239.00 | 0.00 | - | 1 | 20 | 55.69% |
| MSFT251219C00185000 | 2024-04-05 9:55AM EDT | 185.00 | 247.00 | 229.50 | 234.50 | 0.00 | - | 1 | 80 | 54.80% |
| MSFT251219C00190000 | 2024-04-09 10:27AM EDT | 190.00 | 248.20 | 225.50 | 230.00 | 0.00 | - | 1 | 26 | 54.25% |
| MSFT251219C00195000 | 2024-02-05 4:05PM EDT | 195.00 | 223.46 | 219.50 | 224.00 | 0.00 | - | 2 | 16 | 51.41% |
| MSFT251219C00200000 | 2024-04-17 10:07AM EDT | 200.00 | 230.85 | 216.50 | 221.50 | 0.00 | - | 2 | 174 | 52.79% |
| MSFT251219C00205000 | 2024-04-15 3:08PM EDT | 205.00 | 224.08 | 212.50 | 217.00 | 0.00 | - | 1 | 30 | 52.19% |
| MSFT251219C00210000 | 2024-02-22 2:06PM EDT | 210.00 | 215.44 | 231.50 | 236.00 | 0.00 | - | 1 | 66 | 74.99% |
| MSFT251219C00215000 | 2024-03-15 9:38AM EDT | 215.00 | 218.50 | 220.50 | 225.00 | 0.00 | - | 1 | 76 | 67.45% |
| MSFT251219C00220000 | 2024-04-01 9:33AM EDT | 220.00 | 220.90 | 199.50 | 204.50 | 0.00 | - | 6 | 171 | 50.32% |
| MSFT251219C00225000 | 2024-03-28 11:19AM EDT | 225.00 | 212.52 | 195.00 | 200.00 | 0.00 | - | 1 | 36 | 51.94% |
| MSFT251219C00230000 | 2024-04-08 11:58AM EDT | 230.00 | 212.50 | 191.00 | 195.50 | 0.00 | - | 3 | 175 | 50.97% |
| MSFT251219C00235000 | 2024-01-24 4:45PM EDT | 235.00 | 187.41 | 192.50 | 197.00 | 0.00 | - | 3 | 22 | 53.47% |
| MSFT251219C00240000 | 2024-04-16 10:13AM EDT | 240.00 | 197.00 | 182.50 | 186.95 | 0.00 | - | 1 | 66 | 49.47% |
| MSFT251219C00245000 | 2024-04-09 3:59PM EDT | 245.00 | 200.00 | 178.60 | 183.00 | 0.00 | - | 5 | 27 | 49.00% |
| MSFT251219C00250000 | 2024-04-16 10:53AM EDT | 250.00 | 188.00 | 174.55 | 179.00 | 0.00 | - | 1 | 289 | 48.47% |
| MSFT251219C00255000 | 2024-04-08 12:29PM EDT | 255.00 | 190.67 | 170.05 | 174.95 | 0.00 | - | 1 | 71 | 47.88% |
| MSFT251219C00260000 | 2024-04-02 10:39AM EDT | 260.00 | 183.90 | 166.00 | 170.45 | 0.00 | - | 1 | 179 | 46.92% |
| MSFT251219C00265000 | 2024-04-03 12:10PM EDT | 265.00 | 180.06 | 162.15 | 166.50 | 0.00 | - | 2 | 117 | 46.39% |
| MSFT251219C00270000 | 2024-04-05 3:22PM EDT | 270.00 | 164.00 | 158.00 | 161.95 | -14.44 | -8.09% | 1 | 236 | 45.40% |
| MSFT251219C00275000 | 2024-04-18 1:54PM EDT | 275.00 | 158.01 | 154.30 | 158.50 | -16.33 | -9.37% | 1 | 314 | 45.23% |
| MSFT251219C00280000 | 2024-04-18 1:53PM EDT | 280.00 | 154.38 | 150.60 | 154.50 | -16.59 | -9.70% | 4 | 706 | 44.64% |
| MSFT251219C00285000 | 2024-04-17 1:04PM EDT | 285.00 | 155.20 | 147.60 | 149.20 | 0.00 | - | 15 | 148 | 43.09% |
| MSFT251219C00290000 | 2024-04-04 1:01PM EDT | 290.00 | 165.00 | 143.65 | 145.40 | 0.00 | - | 1 | 179 | 42.64% |
| MSFT251219C00295000 | 2024-03-28 1:18PM EDT | 295.00 | 153.60 | 139.95 | 141.55 | 0.00 | - | 1 | 130 | 42.13% |
| MSFT251219C00300000 | 2024-04-18 10:56AM EDT | 300.00 | 142.15 | 134.60 | 139.05 | -4.85 | -3.30% | 1 | 953 | 42.51% |
| MSFT251219C00305000 | 2024-04-18 9:58AM EDT | 305.00 | 136.50 | 132.50 | 134.00 | -16.55 | -10.81% | 1 | 320 | 41.16% |
| MSFT251219C00310000 | 2024-04-15 1:33PM EDT | 310.00 | 130.17 | 128.90 | 130.30 | -8.86 | -6.37% | 5 | 247 | 40.71% |
| MSFT251219C00315000 | 2024-04-17 3:56PM EDT | 315.00 | 132.95 | 125.05 | 126.70 | 0.00 | - | 21 | 809 | 40.29% |
| MSFT251219C00320000 | 2024-04-17 3:56PM EDT | 320.00 | 126.25 | 121.55 | 123.05 | -3.41 | -2.63% | 1 | 285 | 39.83% |
| MSFT251219C00325000 | 2024-04-16 1:27PM EDT | 325.00 | 129.00 | 118.15 | 119.65 | 0.00 | - | 20 | 453 | 39.51% |
| MSFT251219C00330000 | 2024-04-17 12:55PM EDT | 330.00 | 121.18 | 114.55 | 116.60 | 0.00 | - | 1 | 386 | 39.36% |
| MSFT251219C00335000 | 2024-04-17 12:51PM EDT | 335.00 | 117.95 | 110.60 | 112.60 | 0.00 | - | 4 | 485 | 38.64% |
| MSFT251219C00340000 | 2024-04-16 11:24AM EDT | 340.00 | 118.25 | 107.40 | 109.50 | 0.00 | - | 2 | 323 | 38.42% |
| MSFT251219C00345000 | 2024-04-15 2:14PM EDT | 345.00 | 112.75 | 103.85 | 107.35 | 0.00 | - | 1 | 710 | 38.72% |
| MSFT251219C00350000 | 2024-04-15 3:50PM EDT | 350.00 | 109.50 | 100.50 | 103.25 | 0.00 | - | 8 | 965 | 37.89% |
| MSFT251219C00355000 | 2024-04-18 11:11AM EDT | 355.00 | 103.64 | 98.10 | 100.35 | -11.04 | -9.63% | 1 | 130 | 37.71% |
| MSFT251219C00360000 | 2024-04-18 11:11AM EDT | 360.00 | 100.39 | 94.75 | 97.00 | -3.61 | -3.47% | 2 | 2,544 | 37.26% |
| MSFT251219C00365000 | 2024-04-05 1:00PM EDT | 365.00 | 108.60 | 91.65 | 93.75 | 0.00 | - | 25 | 336 | 36.84% |
| MSFT251219C00370000 | 2024-04-16 3:34PM EDT | 370.00 | 97.60 | 88.55 | 91.05 | 0.00 | - | 28 | 541 | 36.70% |
| MSFT251219C00375000 | 2024-04-18 12:03PM EDT | 375.00 | 91.47 | 85.65 | 88.85 | -2.98 | -3.16% | 14 | 557 | 36.79% |
| MSFT251219C00380000 | 2024-04-12 9:43AM EDT | 380.00 | 97.90 | 82.10 | 86.00 | 0.00 | - | 1 | 3,013 | 36.51% |
| MSFT251219C00385000 | 2024-03-21 12:32PM EDT | 385.00 | 99.04 | 78.55 | 82.60 | 0.00 | - | 6 | 442 | 35.94% |
| MSFT251219C00390000 | 2024-04-10 3:12PM EDT | 390.00 | 89.45 | 77.25 | 79.90 | 0.00 | - | 1 | 564 | 35.69% |
| MSFT251219C00395000 | 2024-04-17 2:32PM EDT | 395.00 | 81.65 | 73.00 | 76.70 | 0.00 | - | 1 | 610 | 35.18% |
| MSFT251219C00400000 | 2024-04-16 10:26AM EDT | 400.00 | 80.00 | 70.50 | 73.85 | 0.00 | - | 1 | 1,364 | 34.82% |
| MSFT251219C00405000 | 2024-04-16 3:44PM EDT | 405.00 | 76.88 | 69.40 | 71.95 | 0.00 | - | 21 | 462 | 34.91% |
| MSFT251219C00410000 | 2024-04-18 1:52PM EDT | 410.00 | 68.45 | 65.50 | 69.20 | -5.60 | -7.56% | 1 | 1,434 | 34.55% |
| MSFT251219C00415000 | 2024-04-18 3:39PM EDT | 415.00 | 66.10 | 63.30 | 67.00 | -4.10 | -5.84% | 8 | 514 | 34.44% |
| MSFT251219C00420000 | 2024-04-18 1:50PM EDT | 420.00 | 63.40 | 62.05 | 63.85 | -5.00 | -7.31% | 206 | 1,025 | 33.84% |
| MSFT251219C00425000 | 2024-04-18 1:52PM EDT | 425.00 | 61.38 | 59.65 | 61.75 | -2.27 | -3.57% | 25 | 501 | 33.73% |
| MSFT251219C00430000 | 2024-04-18 2:42PM EDT | 430.00 | 58.90 | 56.30 | 59.75 | -4.72 | -7.42% | 55 | 502 | 33.65% |
| MSFT251219C00435000 | 2024-04-18 12:23PM EDT | 435.00 | 58.40 | 54.05 | 57.90 | -10.30 | -14.99% | 12 | 149 | 33.61% |
| MSFT251219C00440000 | 2024-04-18 3:10PM EDT | 440.00 | 54.00 | 52.95 | 54.50 | -11.88 | -18.03% | 38 | 975 | 32.81% |
| MSFT251219C00445000 | 2024-04-18 10:16AM EDT | 445.00 | 53.10 | 49.00 | 53.50 | -1.90 | -3.45% | 91 | 2,365 | 33.13% |
| MSFT251219C00450000 | 2024-04-18 12:29PM EDT | 450.00 | 51.55 | 48.75 | 50.30 | -3.92 | -7.07% | 1 | 1,684 | 32.38% |
| MSFT251219C00455000 | 2024-04-18 2:16PM EDT | 455.00 | 47.98 | 45.00 | 49.50 | -4.73 | -8.97% | 12 | 636 | 32.76% |
| MSFT251219C00460000 | 2024-04-18 2:16PM EDT | 460.00 | 45.88 | 44.80 | 46.35 | -11.39 | -19.89% | 15 | 663 | 31.98% |
| MSFT251219C00465000 | 2024-04-03 11:01AM EDT | 465.00 | 51.17 | 42.85 | 44.55 | 0.00 | - | 1 | 179 | 31.83% |
| MSFT251219C00470000 | 2024-04-11 2:00PM EDT | 470.00 | 52.10 | 40.80 | 42.85 | 0.00 | - | 4 | 406 | 31.70% |
| MSFT251219C00475000 | 2024-04-15 3:31PM EDT | 475.00 | 44.12 | 39.05 | 40.85 | 0.00 | - | 6 | 123 | 31.41% |
| MSFT251219C00480000 | 2024-04-12 11:18AM EDT | 480.00 | 45.95 | 35.60 | 40.00 | 0.00 | - | 1 | 141 | 31.65% |
| MSFT251219C00485000 | 2024-04-18 3:47PM EDT | 485.00 | 36.47 | 35.50 | 36.80 | -6.63 | -15.38% | 1 | 164 | 30.72% |
| MSFT251219C00490000 | 2024-04-10 12:49PM EDT | 490.00 | 41.23 | 34.20 | 36.20 | 0.00 | - | 11 | 508 | 31.05% |
| MSFT251219C00495000 | 2024-04-16 1:48PM EDT | 495.00 | 37.45 | 32.30 | 34.55 | 0.00 | - | 1 | 291 | 30.83% |
| MSFT251219C00500000 | 2024-04-18 11:02AM EDT | 500.00 | 33.74 | 29.00 | 33.00 | -1.41 | -4.01% | 1 | 1,075 | 30.64% |
| MSFT251219C00505000 | 2024-04-11 3:50PM EDT | 505.00 | 38.53 | 29.55 | 30.75 | 0.00 | - | 1 | 269 | 30.08% |
| MSFT251219C00510000 | 2024-04-03 3:23PM EDT | 510.00 | 33.17 | 26.50 | 29.30 | 0.00 | - | 5 | 66 | 29.89% |
| MSFT251219C00515000 | 2024-04-04 12:32PM EDT | 515.00 | 34.95 | 26.85 | 27.95 | 0.00 | - | 2 | 227 | 29.73% |
| MSFT251219C00520000 | 2024-04-16 2:39PM EDT | 520.00 | 30.05 | 24.30 | 28.35 | 0.00 | - | 54 | 789 | 30.48% |
| MSFT251219C00525000 | 2024-04-04 12:32PM EDT | 525.00 | 31.90 | 23.15 | 26.65 | 0.00 | - | 3 | 356 | 30.10% |
| MSFT251219C00530000 | 2024-04-18 3:07PM EDT | 530.00 | 24.20 | 21.95 | 24.40 | -6.29 | -20.63% | 2 | 704 | 29.39% |
| MSFT251219C00535000 | 2024-03-05 11:31AM EDT | 535.00 | 22.60 | 27.15 | 28.80 | 0.00 | - | 1 | 165 | 32.27% |
| MSFT251219C00540000 | 2024-04-15 12:41PM EDT | 540.00 | 26.19 | 20.95 | 22.00 | 0.00 | - | 2 | 997 | 29.03% |
| MSFT251219C00550000 | 2024-04-17 9:30AM EDT | 550.00 | 22.50 | 18.90 | 20.10 | 0.00 | - | 2 | 324 | 28.87% |
| MSFT251219C00560000 | 2024-04-11 2:02PM EDT | 560.00 | 23.55 | 17.10 | 18.95 | 0.00 | - | 1 | 60 | 29.09% |
| MSFT251219C00570000 | 2024-04-15 11:51AM EDT | 570.00 | 20.03 | 15.20 | 17.45 | 0.00 | - | 3 | 847 | 29.03% |
| MSFT251219C00580000 | 2024-04-17 2:05PM EDT | 580.00 | 16.27 | 13.95 | 15.20 | 0.00 | - | 1 | 298 | 28.41% |
| MSFT251219C00600000 | 2024-04-18 11:42AM EDT | 600.00 | 13.50 | 12.00 | 13.00 | +0.31 | +2.35% | 2 | 2,390 | 28.46% |
| MSFT251219C00610000 | 2024-04-03 3:23PM EDT | 610.00 | 12.62 | 10.45 | 12.90 | 0.00 | - | 2 | 173 | 29.12% |
| MSFT251219C00620000 | 2024-04-18 12:24PM EDT | 620.00 | 9.55 | 8.45 | 11.45 | -1.38 | -12.63% | 21 | 728 | 28.75% |
| MSFT251219C00640000 | 2024-04-17 11:34AM EDT | 640.00 | 9.01 | 6.80 | 9.80 | 0.00 | - | 1 | 8 | 28.78% |
Opções de vendapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT251219P00125000 | 2024-04-18 10:07AM EDT | 125.00 | 0.52 | 0.43 | 0.54 | +0.06 | +13.04% | 2 | 1,931 | 40.94% |
| MSFT251219P00130000 | 2024-01-30 12:08PM EDT | 130.00 | 0.60 | 0.03 | 1.70 | 0.00 | - | 1 | 234 | 47.38% |
| MSFT251219P00135000 | 2024-03-04 11:50AM EDT | 135.00 | 0.70 | 0.00 | 1.61 | 0.00 | - | 51 | 1,944 | 45.47% |
| MSFT251219P00140000 | 2024-03-18 9:30AM EDT | 140.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 4 | 255 | 43.53% |
| MSFT251219P00145000 | 2024-02-22 3:49PM EDT | 145.00 | 0.69 | 0.50 | 5.00 | 0.00 | - | 16 | 125 | 53.74% |
| MSFT251219P00150000 | 2024-04-18 1:53PM EDT | 150.00 | 0.94 | 0.75 | 1.00 | +0.24 | +34.29% | 3 | 587 | 38.25% |
| MSFT251219P00155000 | 2024-01-24 1:33PM EDT | 155.00 | 1.15 | 0.00 | 5.00 | 0.00 | - | 5 | 270 | 50.58% |
| MSFT251219P00160000 | 2024-04-18 2:49PM EDT | 160.00 | 1.15 | 0.50 | 1.85 | -0.73 | -38.83% | 22 | 364 | 39.92% |
| MSFT251219P00165000 | 2024-03-12 10:43AM EDT | 165.00 | 1.20 | 0.80 | 2.31 | 0.00 | - | 1 | 145 | 40.36% |
| MSFT251219P00170000 | 2024-03-06 3:23PM EDT | 170.00 | 1.40 | 0.92 | 2.00 | 0.00 | - | 2 | 524 | 38.09% |
| MSFT251219P00175000 | 2024-04-16 9:40AM EDT | 175.00 | 1.48 | 1.20 | 2.36 | 0.00 | - | 2 | 323 | 38.13% |
| MSFT251219P00180000 | 2024-04-02 9:41AM EDT | 180.00 | 1.72 | 1.20 | 2.25 | 0.00 | - | 5 | 578 | 36.64% |
| MSFT251219P00185000 | 2024-04-12 11:17AM EDT | 185.00 | 1.80 | 1.15 | 2.43 | 0.00 | - | 10 | 305 | 36.08% |
| MSFT251219P00190000 | 2024-03-27 3:11PM EDT | 190.00 | 1.75 | 1.55 | 2.94 | 0.00 | - | 2 | 111 | 36.38% |
| MSFT251219P00195000 | 2024-02-21 11:00AM EDT | 195.00 | 2.31 | 1.16 | 2.49 | 0.00 | - | 1 | 689 | 34.09% |
| MSFT251219P00200000 | 2024-04-18 2:44PM EDT | 200.00 | 2.62 | 2.33 | 2.96 | +0.34 | +14.91% | 9 | 991 | 34.26% |
| MSFT251219P00205000 | 2024-04-08 2:19PM EDT | 205.00 | 2.39 | 2.14 | 3.35 | 0.00 | - | 4 | 335 | 34.13% |
| MSFT251219P00210000 | 2024-04-10 10:58AM EDT | 210.00 | 2.46 | 2.55 | 4.30 | 0.00 | - | 10 | 728 | 35.03% |
| MSFT251219P00215000 | 2024-04-04 11:33AM EDT | 215.00 | 2.68 | 2.65 | 4.45 | 0.00 | - | 200 | 329 | 34.25% |
| MSFT251219P00220000 | 2024-04-09 10:39AM EDT | 220.00 | 3.00 | 3.00 | 4.90 | 0.00 | - | 1 | 256 | 33.99% |
| MSFT251219P00225000 | 2024-04-04 11:19AM EDT | 225.00 | 3.83 | 3.30 | 4.40 | +0.58 | +17.85% | 5 | 500 | 32.08% |
| MSFT251219P00230000 | 2024-04-02 2:08PM EDT | 230.00 | 3.59 | 4.10 | 4.80 | 0.00 | - | 1 | 1,374 | 31.75% |
| MSFT251219P00235000 | 2024-04-15 1:59PM EDT | 235.00 | 4.20 | 4.65 | 4.95 | 0.00 | - | 1 | 58 | 30.99% |
| MSFT251219P00240000 | 2024-03-22 12:15PM EDT | 240.00 | 4.08 | 5.10 | 5.30 | 0.00 | - | 1 | 235 | 30.55% |
| MSFT251219P00245000 | 2024-03-26 3:22PM EDT | 245.00 | 4.28 | 5.45 | 5.75 | 0.00 | - | 1 | 140 | 30.22% |
| MSFT251219P00250000 | 2024-04-15 9:56AM EDT | 250.00 | 4.60 | 5.95 | 6.15 | 0.00 | - | 1 | 534 | 29.79% |
| MSFT251219P00255000 | 2024-04-18 3:15PM EDT | 255.00 | 6.57 | 6.40 | 6.70 | +1.12 | +20.55% | 1 | 519 | 29.52% |
| MSFT251219P00260000 | 2024-04-17 3:46PM EDT | 260.00 | 6.50 | 6.95 | 7.25 | 0.00 | - | 1 | 646 | 29.22% |
| MSFT251219P00265000 | 2024-04-04 2:04PM EDT | 265.00 | 5.80 | 6.90 | 7.75 | 0.00 | - | 1 | 324 | 28.82% |
| MSFT251219P00270000 | 2024-04-18 12:14PM EDT | 270.00 | 7.65 | 8.05 | 8.45 | +1.65 | +27.50% | 10 | 368 | 28.61% |
| MSFT251219P00275000 | 2024-04-05 3:50PM EDT | 275.00 | 7.00 | 8.70 | 8.95 | 0.00 | - | 1 | 342 | 28.16% |
| MSFT251219P00280000 | 2024-04-15 12:22PM EDT | 280.00 | 7.64 | 9.30 | 9.60 | 0.00 | - | 5 | 519 | 27.83% |
| MSFT251219P00285000 | 2024-04-17 3:42PM EDT | 285.00 | 9.30 | 9.95 | 10.30 | 0.00 | - | 1 | 1,087 | 27.51% |
| MSFT251219P00290000 | 2024-04-17 3:44PM EDT | 290.00 | 10.05 | 10.80 | 11.10 | 0.00 | - | 5 | 414 | 27.25% |
| MSFT251219P00295000 | 2024-04-17 12:07PM EDT | 295.00 | 10.85 | 11.55 | 11.95 | 0.00 | - | 1 | 593 | 27.00% |
| MSFT251219P00300000 | 2024-04-18 3:17PM EDT | 300.00 | 12.50 | 12.40 | 13.10 | +1.00 | +8.70% | 1 | 3,593 | 26.96% |
| MSFT251219P00305000 | 2024-04-10 11:39AM EDT | 305.00 | 10.85 | 11.65 | 13.80 | 0.00 | - | 2 | 337 | 26.51% |
| MSFT251219P00310000 | 2024-04-12 3:06PM EDT | 310.00 | 12.30 | 14.25 | 15.65 | 0.00 | - | 1 | 594 | 26.90% |
| MSFT251219P00315000 | 2024-04-16 11:34AM EDT | 315.00 | 13.55 | 14.65 | 15.65 | 0.00 | - | 2 | 252 | 25.87% |
| MSFT251219P00320000 | 2024-04-18 2:26PM EDT | 320.00 | 16.15 | 15.40 | 16.85 | +1.75 | +12.15% | 1 | 463 | 25.70% |
| MSFT251219P00325000 | 2024-04-17 2:23PM EDT | 325.00 | 16.15 | 17.25 | 18.05 | 0.00 | - | 25 | 529 | 25.48% |
| MSFT251219P00330000 | 2024-04-12 10:40AM EDT | 330.00 | 15.45 | 18.60 | 19.20 | 0.00 | - | 11 | 636 | 25.20% |
| MSFT251219P00335000 | 2024-04-09 3:01PM EDT | 335.00 | 16.20 | 19.75 | 20.50 | 0.00 | - | 3 | 119 | 24.97% |
| MSFT251219P00340000 | 2024-04-17 10:27AM EDT | 340.00 | 18.70 | 19.30 | 21.75 | 0.00 | - | 4 | 390 | 24.68% |
| MSFT251219P00345000 | 2024-04-12 1:46PM EDT | 345.00 | 19.31 | 20.65 | 23.15 | 0.00 | - | 1 | 158 | 24.45% |
| MSFT251219P00350000 | 2024-04-16 11:06AM EDT | 350.00 | 21.10 | 23.40 | 25.30 | 0.00 | - | 1 | 852 | 24.61% |
| MSFT251219P00355000 | 2024-04-03 12:31PM EDT | 355.00 | 20.45 | 24.40 | 26.85 | 0.00 | - | 2 | 505 | 24.38% |
| MSFT251219P00360000 | 2024-04-18 2:02PM EDT | 360.00 | 26.75 | 26.80 | 28.50 | +4.47 | +20.06% | 90 | 339 | 24.16% |
| MSFT251219P00365000 | 2024-04-15 1:22PM EDT | 365.00 | 24.60 | 28.55 | 31.00 | 0.00 | - | 5 | 165 | 24.37% |
| MSFT251219P00370000 | 2024-04-17 10:24AM EDT | 370.00 | 27.25 | 29.25 | 31.90 | 0.00 | - | 1 | 41 | 23.67% |
| MSFT251219P00375000 | 2024-04-17 12:46PM EDT | 375.00 | 30.52 | 30.05 | 34.35 | 0.00 | - | 1 | 222 | 23.77% |
| MSFT251219P00380000 | 2024-04-17 10:25AM EDT | 380.00 | 30.40 | 33.75 | 35.10 | 0.00 | - | 2 | 611 | 22.94% |
| MSFT251219P00385000 | 2024-03-11 3:50PM EDT | 385.00 | 36.12 | 26.50 | 29.85 | 0.00 | - | 1 | 69 | 19.08% |
| MSFT251219P00390000 | 2024-04-17 11:22AM EDT | 390.00 | 34.50 | 37.35 | 39.60 | 0.00 | - | 2 | 284 | 22.73% |
| MSFT251219P00395000 | 2024-04-17 10:24AM EDT | 395.00 | 36.10 | 39.60 | 40.70 | 0.00 | - | 4 | 135 | 22.00% |
| MSFT251219P00400000 | 2024-04-18 1:44PM EDT | 400.00 | 41.00 | 41.75 | 44.50 | +6.08 | +17.41% | 1,524 | 500 | 22.55% |
| MSFT251219P00405000 | 2024-04-04 3:01PM EDT | 405.00 | 37.51 | 43.95 | 45.20 | 0.00 | - | 1 | 108 | 21.55% |
| MSFT251219P00410000 | 2024-04-15 3:31PM EDT | 410.00 | 42.22 | 46.20 | 47.60 | 0.00 | - | 5 | 489 | 21.35% |
| MSFT251219P00415000 | 2024-04-16 9:46AM EDT | 415.00 | 44.48 | 48.55 | 50.80 | 0.00 | - | 1 | 257 | 21.48% |
| MSFT251219P00420000 | 2024-04-15 1:18PM EDT | 420.00 | 45.28 | 51.00 | 52.15 | 0.00 | - | 1 | 106 | 20.69% |
| MSFT251219P00425000 | 2024-04-08 3:55PM EDT | 425.00 | 44.25 | 53.50 | 54.60 | 0.00 | - | 2 | 17 | 20.39% |
| MSFT251219P00430000 | 2024-04-17 11:12AM EDT | 430.00 | 51.25 | 55.40 | 57.45 | 0.00 | - | 2 | 69 | 20.23% |
| MSFT251219P00435000 | 2024-04-17 11:13AM EDT | 435.00 | 58.50 | 58.75 | 60.20 | +4.70 | +8.74% | 8 | 31 | 19.99% |
| MSFT251219P00440000 | 2024-04-18 2:16PM EDT | 440.00 | 60.91 | 60.60 | 62.75 | +5.56 | +10.05% | 16 | 77 | 19.60% |
| MSFT251219P00445000 | 2024-02-20 1:48PM EDT | 445.00 | 67.06 | 50.70 | 53.40 | 0.00 | - | 44 | 23 | 13.07% |
| MSFT251219P00450000 | 2024-04-17 3:18PM EDT | 450.00 | 63.54 | 66.40 | 68.65 | 0.00 | - | 1 | 69 | 19.09% |
| MSFT251219P00455000 | 2024-04-15 2:58PM EDT | 455.00 | 64.45 | 69.30 | 73.00 | 0.00 | - | 30 | 781 | 19.47% |
| MSFT251219P00460000 | 2023-12-28 12:04PM EDT | 460.00 | 92.65 | 71.90 | 75.70 | 0.00 | - | 2 | 3 | 18.98% |
| MSFT251219P00470000 | 2024-01-31 10:35AM EDT | 470.00 | 73.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT251219P00475000 | 2024-01-31 10:35AM EDT | 475.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT251219P00480000 | 2024-02-28 1:27PM EDT | 480.00 | 83.98 | 73.90 | 83.90 | 0.00 | - | 4 | 2 | 14.63% |
| MSFT251219P00485000 | 2024-03-13 1:08PM EDT | 485.00 | 82.40 | 77.95 | 79.85 | 0.00 | - | 2 | 110 | 0.00% |
| MSFT251219P00490000 | 2024-02-28 1:29PM EDT | 490.00 | 90.82 | 76.95 | 86.95 | 0.00 | - | 2 | 1 | 9.38% |
| MSFT251219P00495000 | 2024-02-28 1:29PM EDT | 495.00 | 94.44 | 83.50 | 88.50 | 0.00 | - | - | 0 | 0.00% |
| MSFT251219P00500000 | 2024-03-21 9:47AM EDT | 500.00 | 83.79 | 100.35 | 102.90 | 0.00 | - | 1 | 2 | 15.93% |
| MSFT251219P00510000 | 2024-04-16 1:25PM EDT | 510.00 | 100.50 | 108.55 | 111.85 | 0.00 | - | 5 | 5 | 16.04% |
| MSFT251219P00515000 | 2024-01-29 3:21PM EDT | 515.00 | 111.00 | 108.25 | 110.75 | 0.00 | - | - | 1 | 7.64% |
| MSFT251219P00520000 | 2024-04-17 10:03AM EDT | 520.00 | 108.77 | 117.50 | 119.35 | 0.00 | - | 2 | 3 | 14.64% |
| MSFT251219P00535000 | 2024-02-22 2:18PM EDT | 535.00 | 125.30 | 108.60 | 112.20 | 0.00 | - | 15 | 27 | 0.00% |
| MSFT251219P00540000 | 2024-04-03 9:30AM EDT | 540.00 | 121.72 | 134.40 | 138.95 | 0.00 | - | 22 | 86 | 15.73% |
| MSFT251219P00550000 | 2024-04-15 12:38PM EDT | 550.00 | 130.86 | 143.50 | 148.50 | 0.00 | - | 2 | 101 | 15.90% |
| MSFT251219P00560000 | 2024-04-05 10:24AM EDT | 560.00 | 138.77 | 153.00 | 158.00 | 0.00 | - | 2 | 0 | 15.91% |
| MSFT251219P00570000 | 2024-04-02 11:13AM EDT | 570.00 | 149.71 | 163.00 | 168.00 | 0.00 | - | 2 | 0 | 16.56% |
| MSFT251219P00610000 | 2024-04-05 10:24AM EDT | 610.00 | 188.47 | 203.00 | 208.00 | 0.00 | - | 2 | 0 | 19.00% |
| MSFT251219P00620000 | 2024-04-15 12:38PM EDT | 620.00 | 199.22 | 213.00 | 218.00 | 0.00 | - | 1 | 1 | 19.57% |
© 2024 Yahoo. Todos os direitos reservados.