Mercado fechado
BOVESPA
126.538,32 +806,87 (+0,64%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.359,00 +138,51 (+0,27%) PETROLEO CRU
76,59 +0,18 (+0,24%) OURO
2.045,20 +5,20 (+0,25%) Bitcoin USD
37.797,75 +541,60 (+1,45%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT260116C00160000 | 2023-11-27 1:09PM EST | 160.00 | 232.37 | 232.50 | 237.00 | 0.00 | - | 12 | 62 | 53.14% |
| MSFT260116C00165000 | 2023-11-10 1:18PM EST | 165.00 | 216.64 | 228.00 | 232.50 | 0.00 | - | 1 | 2 | 52.22% |
| MSFT260116C00170000 | 2023-11-14 1:06PM EST | 170.00 | 213.97 | 224.00 | 228.50 | 0.00 | - | 3 | 5 | 51.95% |
| MSFT260116C00180000 | 2023-11-22 2:47PM EST | 180.00 | 212.45 | 215.00 | 220.00 | 0.00 | - | 1 | 33 | 50.40% |
| MSFT260116C00185000 | 2023-10-26 11:59AM EST | 185.00 | 162.52 | 206.50 | 211.00 | 0.00 | - | 1 | 0 | 47.16% |
| MSFT260116C00190000 | 2023-11-24 9:50AM EST | 190.00 | 204.50 | 206.50 | 211.00 | 0.00 | - | 1 | 825 | 51.27% |
| MSFT260116C00195000 | 2023-11-28 9:35AM EST | 195.00 | 202.00 | 202.50 | 207.00 | +0.88 | +0.44% | 1 | 5 | 50.79% |
| MSFT260116C00200000 | 2023-11-27 1:03PM EST | 200.00 | 200.35 | 198.50 | 202.50 | 0.00 | - | 1 | 119 | 49.80% |
| MSFT260116C00205000 | 2023-11-21 10:47AM EST | 205.00 | 188.25 | 194.00 | 198.50 | 0.00 | - | 1 | 837 | 49.30% |
| MSFT260116C00210000 | 2023-11-15 1:12PM EST | 210.00 | 179.15 | 190.00 | 194.50 | 0.00 | - | 4 | 7 | 48.79% |
| MSFT260116C00215000 | 2023-11-17 12:35PM EST | 215.00 | 178.82 | 186.00 | 190.00 | 0.00 | - | 1 | 16 | 47.81% |
| MSFT260116C00220000 | 2023-11-14 10:15AM EST | 220.00 | 173.41 | 181.50 | 186.00 | 0.00 | - | 1 | 47 | 47.28% |
| MSFT260116C00225000 | 2023-11-27 1:00PM EST | 225.00 | 178.50 | 177.50 | 182.00 | 0.00 | - | 6 | 10 | 46.73% |
| MSFT260116C00230000 | 2023-11-17 10:24AM EST | 230.00 | 166.21 | 173.50 | 178.00 | 0.00 | - | 2 | 13 | 46.18% |
| MSFT260116C00235000 | 2023-11-02 8:30AM EST | 235.00 | 142.08 | 169.50 | 173.50 | 0.00 | - | 1 | 2 | 45.21% |
| MSFT260116C00240000 | 2023-11-14 10:36AM EST | 240.00 | 158.25 | 165.50 | 169.90 | 0.00 | - | 1 | 3 | 44.95% |
| MSFT260116C00245000 | 2023-11-28 2:55PM EST | 245.00 | 162.33 | 161.50 | 165.90 | +4.04 | +2.55% | 12 | 17 | 44.36% |
| MSFT260116C00250000 | 2023-11-27 12:53PM EST | 250.00 | 158.37 | 157.50 | 161.90 | -0.13 | -0.08% | 12 | 171 | 43.77% |
| MSFT260116C00255000 | 2023-11-21 10:35AM EST | 255.00 | 147.00 | 154.00 | 158.40 | 0.00 | - | 1 | 5 | 43.52% |
| MSFT260116C00260000 | 2023-11-13 1:52PM EST | 260.00 | 140.26 | 150.00 | 154.05 | 0.00 | - | 1 | 10 | 42.65% |
| MSFT260116C00265000 | 2023-11-27 11:06AM EST | 265.00 | 143.28 | 146.00 | 150.20 | 0.00 | - | 7 | 11 | 42.13% |
| MSFT260116C00270000 | 2023-11-24 12:29PM EST | 270.00 | 139.34 | 142.50 | 146.50 | 0.00 | - | 4 | 656 | 41.70% |
| MSFT260116C00275000 | 2023-11-14 11:01AM EST | 275.00 | 131.02 | 138.50 | 142.40 | 0.00 | - | 1 | 11 | 40.99% |
| MSFT260116C00280000 | 2023-11-22 2:11PM EST | 280.00 | 133.88 | 135.00 | 139.00 | 0.00 | - | 1 | 33 | 40.72% |
| MSFT260116C00285000 | 2023-11-24 9:54AM EST | 285.00 | 130.14 | 131.50 | 135.30 | 0.00 | - | 2 | 34 | 40.24% |
| MSFT260116C00290000 | 2023-11-24 12:11PM EST | 290.00 | 125.88 | 127.50 | 131.05 | 0.00 | - | 1 | 43 | 39.41% |
| MSFT260116C00295000 | 2023-11-17 10:01AM EST | 295.00 | 117.30 | 124.00 | 128.15 | 0.00 | - | 1 | 19 | 39.39% |
| MSFT260116C00300000 | 2023-11-28 1:03PM EST | 300.00 | 121.65 | 120.50 | 123.70 | +1.82 | +1.52% | 28 | 257 | 38.43% |
| MSFT260116C00305000 | 2023-11-20 11:15AM EST | 305.00 | 113.20 | 117.25 | 120.45 | 0.00 | - | 1 | 67 | 38.16% |
| MSFT260116C00310000 | 2023-11-27 1:36PM EST | 310.00 | 114.50 | 113.60 | 117.05 | +0.50 | +0.44% | 2 | 165 | 37.79% |
| MSFT260116C00315000 | 2023-11-22 12:52PM EST | 315.00 | 108.83 | 110.50 | 113.35 | 0.00 | - | 2 | 154 | 37.23% |
| MSFT260116C00320000 | 2023-11-28 3:18PM EST | 320.00 | 108.03 | 107.00 | 109.50 | +2.03 | +1.92% | 1 | 82 | 36.58% |
| MSFT260116C00325000 | 2023-11-24 12:16PM EST | 325.00 | 101.50 | 103.60 | 107.40 | 0.00 | - | 2 | 110 | 36.85% |
| MSFT260116C00330000 | 2023-11-24 10:04AM EST | 330.00 | 101.17 | 100.50 | 103.70 | +2.38 | +2.41% | 2 | 202 | 36.24% |
| MSFT260116C00335000 | 2023-11-24 10:33AM EST | 335.00 | 94.75 | 98.00 | 100.35 | 0.00 | - | 3 | 180 | 35.81% |
| MSFT260116C00340000 | 2023-11-27 2:15PM EST | 340.00 | 95.50 | 94.10 | 97.75 | +1.50 | +1.60% | 1 | 155 | 35.74% |
| MSFT260116C00345000 | 2023-11-21 9:39AM EST | 345.00 | 89.00 | 91.05 | 95.00 | 0.00 | - | 3 | 60 | 35.56% |
| MSFT260116C00350000 | 2023-11-28 12:07PM EST | 350.00 | 89.00 | 88.00 | 90.70 | +2.10 | +2.42% | 16 | 428 | 34.61% |
| MSFT260116C00355000 | 2023-11-22 3:56PM EST | 355.00 | 83.62 | 85.30 | 87.85 | 0.00 | - | 3 | 47 | 34.35% |
| MSFT260116C00360000 | 2023-11-28 1:43PM EST | 360.00 | 84.00 | 82.55 | 84.80 | +1.50 | +1.82% | 4 | 215 | 33.98% |
| MSFT260116C00365000 | 2023-11-28 3:00PM EST | 365.00 | 80.58 | 79.00 | 82.10 | +0.03 | +0.04% | 122 | 640 | 33.75% |
| MSFT260116C00370000 | 2023-11-27 2:14PM EST | 370.00 | 77.15 | 76.55 | 79.55 | 0.00 | - | 6 | 387 | 33.57% |
| MSFT260116C00375000 | 2023-11-28 12:40PM EST | 375.00 | 74.43 | 73.55 | 77.70 | +1.48 | +2.03% | 45 | 272 | 33.70% |
| MSFT260116C00380000 | 2023-11-28 3:53PM EST | 380.00 | 72.86 | 71.80 | 73.75 | +2.36 | +3.35% | 16 | 208 | 32.83% |
| MSFT260116C00385000 | 2023-11-28 12:24PM EST | 385.00 | 70.90 | 68.50 | 71.60 | +3.45 | +5.11% | 14 | 32 | 32.77% |
| MSFT260116C00390000 | 2023-11-28 3:02PM EST | 390.00 | 66.91 | 65.50 | 68.45 | +0.95 | +1.44% | 13 | 105 | 32.24% |
| MSFT260116C00395000 | 2023-11-28 2:56PM EST | 395.00 | 65.00 | 63.00 | 66.05 | +1.54 | +2.43% | 5 | 93 | 32.02% |
| MSFT260116C00400000 | 2023-11-28 2:18PM EST | 400.00 | 62.05 | 61.60 | 63.70 | +0.65 | +1.06% | 40 | 705 | 31.81% |
| MSFT260116C00405000 | 2023-11-28 10:27AM EST | 405.00 | 60.50 | 58.60 | 62.05 | +3.41 | +5.97% | 1 | 69 | 31.89% |
| MSFT260116C00410000 | 2023-11-28 1:20PM EST | 410.00 | 57.42 | 56.05 | 59.55 | +1.25 | +2.23% | 8 | 144 | 31.57% |
| MSFT260116C00415000 | 2023-11-28 2:59PM EST | 415.00 | 55.65 | 54.95 | 57.50 | +1.00 | +1.83% | 1 | 117 | 31.43% |
| MSFT260116C00420000 | 2023-11-27 3:16PM EST | 420.00 | 52.50 | 51.50 | 54.45 | +0.57 | +1.10% | 11 | 115 | 30.82% |
| MSFT260116C00425000 | 2023-11-28 10:04AM EST | 425.00 | 50.89 | 49.70 | 52.95 | +1.22 | +2.46% | 3 | 50 | 30.88% |
| MSFT260116C00430000 | 2023-11-20 9:35AM EST | 430.00 | 47.55 | 47.50 | 50.30 | 0.00 | - | 1 | 103 | 30.41% |
| MSFT260116C00435000 | 2023-11-27 3:23PM EST | 435.00 | 46.00 | 45.50 | 48.15 | 0.00 | - | 16 | 57 | 30.14% |
| MSFT260116C00440000 | 2023-11-27 12:54PM EST | 440.00 | 44.57 | 44.20 | 46.35 | 0.00 | - | 4 | 25 | 30.01% |
| MSFT260116C00445000 | 2023-11-20 2:34PM EST | 445.00 | 42.50 | 41.65 | 45.05 | 0.00 | - | 1 | 18 | 30.08% |
| MSFT260116C00450000 | 2023-11-28 1:20PM EST | 450.00 | 40.89 | 40.80 | 43.25 | +1.62 | +4.13% | 8 | 168 | 29.90% |
| MSFT260116C00455000 | 2023-11-28 12:23PM EST | 455.00 | 39.80 | 38.35 | 42.00 | +1.03 | +2.66% | 3 | 193 | 29.96% |
| MSFT260116C00460000 | 2023-11-20 1:01PM EST | 460.00 | 38.10 | 36.40 | 39.65 | +1.10 | +2.97% | 13 | 60 | 29.49% |
| MSFT260116C00465000 | 2023-11-16 12:35PM EST | 465.00 | 33.91 | 34.50 | 37.75 | 0.00 | - | 27 | 59 | 29.20% |
| MSFT260116C00470000 | 2023-11-22 12:37PM EST | 470.00 | 34.20 | 33.00 | 36.15 | +0.70 | +2.09% | 5 | 26 | 29.04% |
| MSFT260116C00475000 | 2023-11-22 3:22PM EST | 475.00 | 31.95 | 31.50 | 34.50 | 0.00 | - | 1 | 14 | 28.82% |
| MSFT260116C00480000 | 2023-11-27 1:25PM EST | 480.00 | 31.02 | 30.00 | 33.00 | 0.00 | - | 1 | 58 | 28.66% |
| MSFT260116C00490000 | 2023-11-27 12:07PM EST | 490.00 | 27.55 | 27.10 | 30.30 | 0.00 | - | 13 | 205 | 28.42% |
| MSFT260116C00500000 | 2023-11-28 2:12PM EST | 500.00 | 26.20 | 25.00 | 27.90 | +0.26 | +1.00% | 18 | 1,287 | 28.24% |
| MSFT260116C00520000 | 2023-11-28 2:58PM EST | 520.00 | 21.30 | 20.00 | 23.15 | +1.30 | +6.50% | 4 | 122 | 27.68% |
| MSFT260116C00540000 | 2023-11-27 3:34PM EST | 540.00 | 17.75 | 16.40 | 18.80 | +0.25 | +1.43% | 1 | 376 | 27.01% |
| MSFT260116C00560000 | 2023-11-28 2:46PM EST | 560.00 | 13.87 | 12.50 | 15.00 | -0.53 | -3.68% | 11 | 43 | 26.32% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT260116P00160000 | 2023-11-27 9:54AM EST | 160.00 | 1.71 | 1.60 | 2.05 | 0.00 | - | 2 | 1,188 | 34.41% |
| MSFT260116P00165000 | 2023-11-27 9:37AM EST | 165.00 | 2.09 | 1.45 | 2.15 | 0.00 | - | 4 | 198 | 33.62% |
| MSFT260116P00170000 | 2023-11-27 3:14PM EST | 170.00 | 2.22 | 2.04 | 3.00 | 0.00 | - | 50 | 410 | 34.84% |
| MSFT260116P00175000 | 2023-11-21 1:21PM EST | 175.00 | 2.25 | 2.06 | 3.95 | -0.42 | -15.73% | 11 | 154 | 35.86% |
| MSFT260116P00180000 | 2023-11-24 11:59AM EST | 180.00 | 2.20 | 1.33 | 3.25 | -0.48 | -17.91% | 2 | 61 | 33.24% |
| MSFT260116P00185000 | 2023-11-27 11:29AM EST | 185.00 | 2.98 | 1.48 | 5.50 | 0.00 | - | 1 | 214 | 36.46% |
| MSFT260116P00190000 | 2023-11-28 1:36PM EST | 190.00 | 3.15 | 1.65 | 5.50 | +0.15 | +5.00% | 3 | 47 | 35.32% |
| MSFT260116P00195000 | 2023-11-28 1:39PM EST | 195.00 | 3.35 | 1.84 | 4.00 | -0.89 | -20.99% | 89 | 340 | 31.64% |
| MSFT260116P00200000 | 2023-11-28 3:18PM EST | 200.00 | 3.70 | 3.10 | 4.15 | -0.05 | -1.33% | 144 | 763 | 30.89% |
| MSFT260116P00205000 | 2023-11-28 3:25PM EST | 205.00 | 4.10 | 2.28 | 6.50 | -0.55 | -11.83% | 80 | 219 | 33.55% |
| MSFT260116P00210000 | 2023-11-28 1:28PM EST | 210.00 | 4.50 | 4.00 | 4.75 | 0.00 | - | 1 | 159 | 29.90% |
| MSFT260116P00215000 | 2023-11-28 3:21PM EST | 215.00 | 4.90 | 3.55 | 7.50 | +0.35 | +7.69% | 20 | 13 | 32.75% |
| MSFT260116P00220000 | 2023-11-21 3:10PM EST | 220.00 | 5.30 | 4.55 | 6.00 | 0.00 | - | 1 | 18 | 29.76% |
| MSFT260116P00225000 | 2023-11-17 3:33PM EST | 225.00 | 6.90 | 5.20 | 6.95 | 0.00 | - | 2 | 30 | 30.00% |
| MSFT260116P00230000 | 2023-11-24 10:17AM EST | 230.00 | 6.30 | 5.30 | 6.70 | -0.20 | -3.08% | 2 | 24 | 28.70% |
| MSFT260116P00235000 | 2023-11-28 1:34PM EST | 235.00 | 7.38 | 6.10 | 9.00 | -0.42 | -5.38% | 8 | 45 | 30.34% |
| MSFT260116P00240000 | 2023-11-28 3:17PM EST | 240.00 | 7.21 | 6.90 | 7.70 | +0.15 | +2.12% | 55 | 583 | 27.93% |
| MSFT260116P00245000 | 2023-11-28 3:19PM EST | 245.00 | 7.59 | 7.50 | 9.55 | -0.22 | -2.82% | 4 | 201 | 28.90% |
| MSFT260116P00250000 | 2023-11-24 10:12AM EST | 250.00 | 8.85 | 7.20 | 8.70 | 0.00 | - | 2 | 382 | 27.07% |
| MSFT260116P00255000 | 2023-11-17 9:30AM EST | 255.00 | 10.00 | 8.80 | 9.40 | 0.00 | - | 1 | 97 | 26.80% |
| MSFT260116P00260000 | 2023-11-28 12:08PM EST | 260.00 | 9.59 | 9.45 | 10.05 | -0.21 | -2.14% | 4 | 102 | 26.45% |
| MSFT260116P00265000 | 2023-11-28 1:39PM EST | 265.00 | 10.63 | 10.05 | 11.40 | -1.87 | -14.96% | 30 | 608 | 26.67% |
| MSFT260116P00270000 | 2023-11-27 1:53PM EST | 270.00 | 11.25 | 10.75 | 12.50 | 0.00 | - | 7 | 418 | 26.61% |
| MSFT260116P00275000 | 2023-11-27 1:28PM EST | 275.00 | 11.90 | 11.20 | 13.20 | 0.00 | - | 1 | 24 | 26.19% |
| MSFT260116P00280000 | 2023-11-27 10:49AM EST | 280.00 | 13.04 | 12.00 | 13.40 | +0.44 | +3.49% | 40 | 74 | 25.37% |
| MSFT260116P00285000 | 2023-11-22 2:05PM EST | 285.00 | 13.99 | 12.60 | 14.10 | 0.00 | - | 1 | 68 | 24.92% |
| MSFT260116P00290000 | 2023-11-22 9:30AM EST | 290.00 | 14.45 | 14.00 | 17.00 | -1.19 | -7.61% | 1 | 71 | 25.98% |
| MSFT260116P00295000 | 2023-11-15 11:34AM EST | 295.00 | 18.00 | 14.20 | 16.85 | 0.00 | - | 1 | 20 | 24.88% |
| MSFT260116P00300000 | 2023-11-28 1:36PM EST | 300.00 | 16.76 | 16.75 | 17.00 | -0.14 | -0.83% | 31 | 344 | 23.99% |
| MSFT260116P00305000 | 2023-11-28 2:41PM EST | 305.00 | 17.85 | 17.40 | 18.35 | -0.15 | -0.83% | 111 | 72 | 23.86% |
| MSFT260116P00310000 | 2023-11-24 10:51AM EST | 310.00 | 19.40 | 18.65 | 20.20 | 0.00 | - | 1 | 132 | 24.00% |
| MSFT260116P00315000 | 2023-11-27 10:14AM EST | 315.00 | 20.49 | 18.15 | 21.20 | 0.00 | - | 3 | 36 | 23.58% |
| MSFT260116P00320000 | 2023-11-27 12:34PM EST | 320.00 | 22.00 | 20.45 | 22.10 | +0.50 | +2.33% | 1 | 510 | 23.08% |
| MSFT260116P00325000 | 2023-11-28 12:47PM EST | 325.00 | 23.00 | 21.80 | 23.60 | -0.13 | -0.56% | 61 | 108 | 22.89% |
| MSFT260116P00330000 | 2023-11-28 11:05AM EST | 330.00 | 23.96 | 23.65 | 25.25 | -0.47 | -1.92% | 58 | 171 | 22.75% |
| MSFT260116P00335000 | 2023-11-22 2:05PM EST | 335.00 | 26.04 | 23.55 | 27.50 | 0.00 | - | 1 | 33 | 22.88% |
| MSFT260116P00340000 | 2023-11-28 1:02PM EST | 340.00 | 27.20 | 26.60 | 28.05 | -1.33 | -4.66% | 1 | 226 | 22.09% |
| MSFT260116P00345000 | 2023-11-14 10:49AM EST | 345.00 | 32.12 | 27.70 | 29.65 | 0.00 | - | 1 | 28 | 21.82% |
| MSFT260116P00350000 | 2023-11-28 12:04PM EST | 350.00 | 30.40 | 30.00 | 31.15 | -0.10 | -0.33% | 64 | 181 | 21.47% |
| MSFT260116P00355000 | 2023-11-27 2:09PM EST | 355.00 | 32.59 | 31.05 | 32.70 | 0.00 | - | 10 | 119 | 21.11% |
| MSFT260116P00360000 | 2023-11-27 3:04PM EST | 360.00 | 34.50 | 33.15 | 34.70 | 0.00 | - | 114 | 159 | 20.94% |
| MSFT260116P00365000 | 2023-11-28 12:34PM EST | 365.00 | 36.00 | 33.55 | 37.15 | -0.30 | -0.83% | 32 | 414 | 20.94% |
| MSFT260116P00370000 | 2023-11-28 3:01PM EST | 370.00 | 38.10 | 36.00 | 38.75 | 0.00 | - | 62 | 109 | 20.50% |
| MSFT260116P00375000 | 2023-11-28 10:15AM EST | 375.00 | 39.88 | 37.85 | 40.25 | -0.70 | -1.72% | 1 | 291 | 19.99% |
| MSFT260116P00380000 | 2023-11-28 1:03PM EST | 380.00 | 42.00 | 39.80 | 42.25 | -0.41 | -0.97% | 1,019 | 98 | 19.67% |
| MSFT260116P00385000 | 2023-11-21 12:57PM EST | 385.00 | 43.85 | 41.55 | 45.15 | -3.66 | -7.70% | 18 | 3 | 19.73% |
| MSFT260116P00390000 | 2023-11-28 12:42PM EST | 390.00 | 46.64 | 43.55 | 46.75 | -0.68 | -1.44% | 1 | 14 | 19.16% |
| MSFT260116P00395000 | 2023-11-21 11:07AM EST | 395.00 | 53.20 | 46.00 | 50.30 | 0.00 | - | 1 | 5 | 19.42% |
| MSFT260116P00400000 | 2023-11-27 9:31AM EST | 400.00 | 50.75 | 49.30 | 52.45 | -2.21 | -4.17% | 1 | 205 | 19.03% |
| MSFT260116P00410000 | 2023-11-28 12:22PM EST | 410.00 | 56.05 | 54.00 | 57.90 | -10.95 | -16.34% | 20 | 1 | 18.63% |
| MSFT260116P00415000 | 2023-11-22 2:30PM EST | 415.00 | 60.15 | 57.25 | 59.00 | 0.00 | - | - | 24 | 17.63% |
| MSFT260116P00420000 | 2023-11-28 3:59PM EST | 420.00 | 58.70 | 58.75 | 61.70 | -4.65 | -7.34% | 20 | 2 | 17.31% |
| MSFT260116P00425000 | 2023-11-16 1:39PM EST | 425.00 | 67.25 | 61.50 | 64.20 | 0.00 | - | - | 4 | 16.85% |
| MSFT260116P00430000 | 2023-11-27 9:40AM EST | 430.00 | 68.89 | 64.85 | 67.05 | 0.00 | - | 1 | 128 | 16.50% |
| MSFT260116P00435000 | 2023-11-01 9:29AM EST | 435.00 | 94.98 | 67.90 | 70.40 | 0.00 | - | - | 1 | 16.34% |
| MSFT260116P00440000 | 2023-11-16 2:07PM EST | 440.00 | 74.65 | 70.75 | 73.65 | 0.00 | - | 1 | 3 | 16.09% |
| MSFT260116P00445000 | 2023-11-13 1:52PM EST | 445.00 | 85.38 | 73.55 | 76.75 | 0.00 | - | 1 | 2 | 15.71% |
| MSFT260116P00450000 | 2023-11-17 1:31PM EST | 450.00 | 85.35 | 77.00 | 80.20 | 0.00 | - | 2 | 6 | 15.45% |
| MSFT260116P00475000 | 2023-10-30 1:28PM EST | 475.00 | 138.75 | 95.00 | 99.00 | 0.00 | - | - | 1 | 14.19% |
| MSFT260116P00480000 | 2023-11-07 10:46AM EST | 480.00 | 119.37 | 99.00 | 102.40 | 0.00 | - | - | 1 | 13.44% |
| MSFT260116P00490000 | 2023-11-14 9:33AM EST | 490.00 | 121.08 | 107.00 | 110.65 | 0.00 | - | 1 | 49 | 12.72% |
| MSFT260116P00500000 | 2023-11-14 9:33AM EST | 500.00 | 116.00 | 116.00 | 120.00 | -14.95 | -11.42% | 4 | 0 | 12.78% |
| MSFT260116P00520000 | 2023-11-14 11:10AM EST | 520.00 | 149.75 | 135.20 | 139.70 | 0.00 | - | - | 0 | 13.78% |
© 2023 Yahoo. Todos os direitos reservados.