Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pré-Abertura:
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 | 2023-11-27 12:08PM EST | 125.00 | 262.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00130000 | 2023-11-16 10:27AM EST | 130.00 | 254.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00135000 | 2023-11-16 12:32PM EST | 135.00 | 249.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT251219C00140000 | 2023-11-20 10:24AM EST | 140.00 | 242.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT251219C00145000 | 2023-11-20 10:24AM EST | 145.00 | 238.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00150000 | 2023-11-27 10:36AM EST | 150.00 | 238.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00155000 | 2023-11-17 3:33PM EST | 155.00 | 226.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00160000 | 2023-11-27 1:09PM EST | 160.00 | 232.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00165000 | 2023-11-17 3:33PM EST | 165.00 | 217.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00170000 | 2023-11-14 1:06PM EST | 170.00 | 213.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT251219C00175000 | 2023-11-06 9:40AM EST | 175.00 | 195.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00180000 | 2023-11-07 3:12PM EST | 180.00 | 195.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00185000 | 2023-11-08 10:10AM EST | 185.00 | 193.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT251219C00190000 | 2023-11-20 2:52PM EST | 190.00 | 205.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT251219C00195000 | 2023-11-17 3:34PM EST | 195.00 | 192.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT251219C00200000 | 2023-11-20 12:10PM EST | 200.00 | 194.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT251219C00205000 | 2023-11-14 1:05PM EST | 205.00 | 183.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00210000 | 2023-11-07 9:58AM EST | 210.00 | 168.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00215000 | 2023-11-17 12:35PM EST | 215.00 | 177.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00220000 | 2023-11-27 12:03PM EST | 220.00 | 179.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT251219C00225000 | 2023-11-22 10:10AM EST | 225.00 | 172.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00230000 | 2023-11-13 2:14PM EST | 230.00 | 164.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT251219C00235000 | 2023-10-26 11:24AM EST | 235.00 | 123.50 | 164.10 | 168.55 | 0.00 | - | 1 | 0 | 44.88% |
| MSFT251219C00240000 | 2023-11-22 3:14PM EST | 240.00 | 162.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT251219C00245000 | 2023-09-22 1:16PM EST | 245.00 | 109.02 | 114.55 | 118.50 | 0.00 | - | 1 | 28 | 0.00% |
| MSFT251219C00250000 | 2023-11-27 1:15PM EST | 250.00 | 157.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00255000 | 2023-11-14 1:00PM EST | 255.00 | 144.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00260000 | 2023-11-27 11:06AM EST | 260.00 | 146.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT251219C00265000 | 2023-11-14 11:35AM EST | 265.00 | 136.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00270000 | 2023-11-17 3:54PM EST | 270.00 | 133.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00275000 | 2023-11-20 12:31PM EST | 275.00 | 135.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT251219C00280000 | 2023-11-22 2:11PM EST | 280.00 | 132.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00285000 | 2023-11-15 1:06PM EST | 285.00 | 121.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00290000 | 2023-11-20 10:07AM EST | 290.00 | 122.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00295000 | 2023-11-27 2:01PM EST | 295.00 | 122.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00300000 | 2023-11-27 3:03PM EST | 300.00 | 117.88 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT251219C00305000 | 2023-11-22 12:51PM EST | 305.00 | 114.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT251219C00310000 | 2023-11-27 1:21PM EST | 310.00 | 112.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00315000 | 2023-11-21 2:23PM EST | 315.00 | 103.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00320000 | 2023-11-22 9:32AM EST | 320.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00325000 | 2023-11-21 1:10PM EST | 325.00 | 96.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00330000 | 2023-11-27 12:20PM EST | 330.00 | 98.49 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MSFT251219C00335000 | 2023-11-17 11:08AM EST | 335.00 | 88.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00340000 | 2023-11-27 2:43PM EST | 340.00 | 91.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00345000 | 2023-11-27 1:20PM EST | 345.00 | 89.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00350000 | 2023-11-27 12:19PM EST | 350.00 | 86.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00355000 | 2023-11-27 12:44PM EST | 355.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT251219C00360000 | 2023-11-27 10:46AM EST | 360.00 | 79.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT251219C00365000 | 2023-11-27 12:53PM EST | 365.00 | 78.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00370000 | 2023-11-27 1:02PM EST | 370.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00375000 | 2023-11-27 1:03PM EST | 375.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT251219C00380000 | 2023-11-27 3:41PM EST | 380.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.05% |
| MSFT251219C00385000 | 2023-11-27 2:56PM EST | 385.00 | 66.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| MSFT251219C00390000 | 2023-11-27 10:38AM EST | 390.00 | 63.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MSFT251219C00395000 | 2023-11-24 11:14AM EST | 395.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT251219C00400000 | 2023-11-24 10:39AM EST | 400.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| MSFT251219C00405000 | 2023-11-22 12:38PM EST | 405.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MSFT251219C00410000 | 2023-11-24 12:59PM EST | 410.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT251219C00415000 | 2023-11-17 3:04PM EST | 415.00 | 50.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT251219C00420000 | 2023-11-20 2:49PM EST | 420.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 1.56% |
| MSFT251219C00425000 | 2023-11-22 11:52AM EST | 425.00 | 46.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT251219C00430000 | 2023-11-20 1:32PM EST | 430.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT251219C00435000 | 2023-11-27 12:53PM EST | 435.00 | 44.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT251219C00440000 | 2023-11-27 11:11AM EST | 440.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| MSFT251219C00445000 | 2023-11-27 1:38PM EST | 445.00 | 41.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT251219C00450000 | 2023-11-24 11:28AM EST | 450.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT251219C00455000 | 2023-11-24 11:24AM EST | 455.00 | 36.38 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MSFT251219C00460000 | 2023-11-27 3:34PM EST | 460.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| MSFT251219C00465000 | 2023-11-13 10:39AM EST | 465.00 | 30.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219C00470000 | 2023-11-27 3:37PM EST | 470.00 | 32.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT251219C00475000 | 2023-11-24 11:24AM EST | 475.00 | 30.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT251219C00480000 | 2023-11-27 3:12PM EST | 480.00 | 29.96 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MSFT251219C00485000 | 2023-11-01 11:19AM EST | 485.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| MSFT251219C00490000 | 2023-11-20 3:15PM EST | 490.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| MSFT251219C00495000 | 2023-10-26 2:16PM EST | 495.00 | 15.68 | 23.50 | 26.45 | 0.00 | - | 4 | 0 | 28.21% |
| MSFT251219C00500000 | 2023-11-27 3:56PM EST | 500.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSFT251219C00505000 | 2023-11-15 2:29PM EST | 505.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219C00510000 | 2023-11-27 9:39AM EST | 510.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219C00515000 | 2023-11-27 12:03PM EST | 515.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| MSFT251219C00520000 | 2023-11-27 9:38AM EST | 520.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219C00525000 | 2023-11-21 9:38AM EST | 525.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219C00530000 | 2023-11-27 10:26AM EST | 530.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT251219C00535000 | 2023-11-21 9:34AM EST | 535.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219C00540000 | 2023-11-27 3:03PM EST | 540.00 | 16.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
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 | 2023-11-22 10:08AM EST | 125.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT251219P00130000 | 2023-11-09 11:49AM EST | 130.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT251219P00135000 | 2023-11-10 3:44PM EST | 135.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT251219P00140000 | 2023-11-20 1:46PM EST | 140.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MSFT251219P00145000 | 2023-11-20 12:54PM EST | 145.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT251219P00150000 | 2023-11-27 1:20PM EST | 150.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT251219P00155000 | 2023-11-03 12:56PM EST | 155.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| MSFT251219P00160000 | 2023-11-22 10:34AM EST | 160.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT251219P00165000 | 2023-11-27 9:37AM EST | 165.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT251219P00170000 | 2023-11-27 3:28PM EST | 170.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| MSFT251219P00175000 | 2023-11-27 3:14PM EST | 175.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT251219P00180000 | 2023-11-27 1:22PM EST | 180.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| MSFT251219P00185000 | 2023-11-21 2:08PM EST | 185.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT251219P00190000 | 2023-11-24 10:32AM EST | 190.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT251219P00195000 | 2023-11-13 11:22AM EST | 195.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 6.25% |
| MSFT251219P00200000 | 2023-11-21 3:45PM EST | 200.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| MSFT251219P00205000 | 2023-11-22 9:59AM EST | 205.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00210000 | 2023-11-24 11:21AM EST | 210.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT251219P00215000 | 2023-11-22 12:59PM EST | 215.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00220000 | 2023-11-22 1:05PM EST | 220.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT251219P00225000 | 2023-11-15 12:29PM EST | 225.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00230000 | 2023-11-22 1:29PM EST | 230.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00235000 | 2023-11-16 10:32AM EST | 235.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00240000 | 2023-11-20 10:11AM EST | 240.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00245000 | 2023-11-13 10:57AM EST | 245.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00250000 | 2023-11-22 2:35PM EST | 250.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT251219P00255000 | 2023-11-16 11:35AM EST | 255.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| MSFT251219P00260000 | 2023-11-27 10:14AM EST | 260.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00265000 | 2023-11-24 11:02AM EST | 265.00 | 10.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00270000 | 2023-11-27 1:53PM EST | 270.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT251219P00275000 | 2023-11-22 1:30PM EST | 275.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219P00280000 | 2023-11-27 10:46AM EST | 280.00 | 12.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219P00285000 | 2023-11-22 12:33PM EST | 285.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219P00290000 | 2023-11-22 11:45AM EST | 290.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT251219P00295000 | 2023-11-22 11:42AM EST | 295.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219P00300000 | 2023-11-27 2:43PM EST | 300.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| MSFT251219P00305000 | 2023-11-22 3:21PM EST | 305.00 | 17.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT251219P00310000 | 2023-11-27 12:43PM EST | 310.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219P00315000 | 2023-11-22 12:18PM EST | 315.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219P00320000 | 2023-11-27 12:43PM EST | 320.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219P00325000 | 2023-11-21 11:01AM EST | 325.00 | 24.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT251219P00330000 | 2023-11-27 9:45AM EST | 330.00 | 23.83 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| MSFT251219P00335000 | 2023-11-27 9:45AM EST | 335.00 | 25.32 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 1.56% |
| MSFT251219P00340000 | 2023-11-14 11:58AM EST | 340.00 | 30.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT251219P00345000 | 2023-11-21 1:23PM EST | 345.00 | 31.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| MSFT251219P00350000 | 2023-11-27 2:59PM EST | 350.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| MSFT251219P00355000 | 2023-11-14 10:00AM EST | 355.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| MSFT251219P00360000 | 2023-11-27 10:12AM EST | 360.00 | 34.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT251219P00365000 | 2023-11-15 12:31PM EST | 365.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT251219P00370000 | 2023-11-13 9:38AM EST | 370.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MSFT251219P00375000 | 2023-11-27 11:03AM EST | 375.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| MSFT251219P00380000 | 2023-11-27 10:09AM EST | 380.00 | 42.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT251219P00385000 | 2023-11-27 3:34PM EST | 385.00 | 44.39 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| MSFT251219P00390000 | 2023-11-21 3:43PM EST | 390.00 | 49.65 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| MSFT251219P00395000 | 2023-11-27 3:34PM EST | 395.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MSFT251219P00400000 | 2023-11-27 2:27PM EST | 400.00 | 51.49 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MSFT251219P00405000 | 2023-11-21 12:40PM EST | 405.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT251219P00410000 | 2023-11-16 2:24PM EST | 410.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT251219P00415000 | 2023-11-17 11:21AM EST | 415.00 | 64.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT251219P00420000 | 2023-11-02 9:44AM EST | 420.00 | 82.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219P00425000 | 2023-11-02 1:59PM EST | 425.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT251219P00430000 | 2023-11-02 2:18PM EST | 430.00 | 89.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219P00435000 | 2023-11-01 9:29AM EST | 435.00 | 94.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT251219P00440000 | 2023-11-17 11:22AM EST | 440.00 | 79.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT251219P00450000 | 2023-09-26 1:44PM EST | 450.00 | 139.26 | 121.00 | 125.50 | 0.00 | - | 10 | 1 | 36.37% |
| MSFT251219P00455000 | 2023-08-01 9:07AM EST | 455.00 | 122.70 | 125.20 | 129.50 | 0.00 | - | 2 | 0 | 36.54% |
| MSFT251219P00460000 | 2023-08-10 9:52AM EST | 460.00 | 136.51 | 124.00 | 128.00 | 0.00 | - | 1 | 2 | 34.14% |
| MSFT251219P00480000 | 2023-07-27 9:51AM EST | 480.00 | 144.80 | 154.50 | 159.50 | 0.00 | - | - | 0 | 41.82% |
| MSFT251219P00510000 | 2023-07-26 1:07PM EST | 510.00 | 174.78 | 184.50 | 189.50 | 0.00 | - | - | 0 | 45.02% |
© 2023 Yahoo. Todos os direitos reservados.