Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.268,42 +1.253,85 (+1,87%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT260618C00185000 | 2024-07-25 1:00PM EDT | 185.00 | 253.41 | 251.00 | 256.00 | 0.00 | - | 36 | 845 | 54.06% |
| MSFT260618C00190000 | 2024-01-08 11:41AM EDT | 190.00 | 198.50 | 233.00 | 238.00 | 0.00 | - | - | 2 | 35.19% |
| MSFT260618C00200000 | 2024-07-19 9:55AM EDT | 200.00 | 252.90 | 238.00 | 242.50 | 0.00 | - | 7 | 15 | 51.88% |
| MSFT260618C00210000 | 2024-01-26 2:47PM EDT | 210.00 | 211.00 | 217.00 | 221.50 | 0.00 | - | 1 | 1 | 37.89% |
| MSFT260618C00215000 | 2024-02-12 12:35PM EDT | 215.00 | 223.50 | 217.00 | 222.00 | 0.00 | - | - | 1 | 44.13% |
| MSFT260618C00220000 | 2024-02-15 4:35PM EDT | 220.00 | 208.25 | 215.00 | 219.50 | 0.00 | - | 3 | 104 | 45.72% |
| MSFT260618C00225000 | 2024-06-11 2:09PM EDT | 225.00 | 223.45 | 245.00 | 249.50 | 0.00 | - | 2 | 1 | 73.49% |
| MSFT260618C00230000 | 2024-04-12 12:17PM EDT | 230.00 | 216.00 | 204.00 | 209.00 | 0.00 | - | 3 | 4 | 42.74% |
| MSFT260618C00235000 | 2024-02-02 11:56AM EDT | 235.00 | 196.00 | 201.00 | 205.50 | 0.00 | - | 3 | 18 | 43.08% |
| MSFT260618C00245000 | 2024-07-24 3:14PM EDT | 245.00 | 204.31 | 199.00 | 204.00 | 0.00 | - | 4 | 26 | 48.29% |
| MSFT260618C00250000 | 2024-06-21 9:36AM EDT | 250.00 | 220.50 | 206.00 | 210.50 | 0.00 | - | 17 | 29 | 54.35% |
| MSFT260618C00255000 | 2024-06-14 2:44PM EDT | 255.00 | 207.50 | 217.00 | 221.50 | 0.00 | - | 4 | 9 | 64.69% |
| MSFT260618C00260000 | 2024-07-24 2:23PM EDT | 260.00 | 191.45 | 186.50 | 190.95 | 0.00 | - | 2 | 5 | 46.03% |
| MSFT260618C00265000 | 2024-07-02 2:35PM EDT | 265.00 | 215.45 | 182.50 | 186.95 | 0.00 | - | 2 | 4 | 45.55% |
| MSFT260618C00270000 | 2024-07-11 2:49PM EDT | 270.00 | 208.25 | 178.00 | 183.00 | 0.00 | - | 3 | 10 | 45.09% |
| MSFT260618C00275000 | 2024-07-24 2:29PM EDT | 275.00 | 179.25 | 174.00 | 178.95 | 0.00 | - | 1 | 4 | 44.54% |
| MSFT260618C00280000 | 2024-07-17 3:04PM EDT | 280.00 | 190.00 | 170.00 | 175.00 | 0.00 | - | 1 | 5 | 44.06% |
| MSFT260618C00285000 | 2024-04-25 3:04PM EDT | 285.00 | 148.20 | 174.00 | 178.45 | 0.00 | - | 4 | 8 | 48.53% |
| MSFT260618C00290000 | 2024-07-10 11:39AM EDT | 290.00 | 198.75 | 162.00 | 165.85 | 0.00 | - | 2 | 5 | 42.22% |
| MSFT260618C00295000 | 2024-07-08 1:22PM EDT | 295.00 | 199.22 | 158.50 | 163.00 | 0.00 | - | 2 | 2 | 42.44% |
| MSFT260618C00300000 | 2024-07-26 3:10PM EDT | 300.00 | 156.70 | 155.35 | 158.00 | +6.35 | +4.22% | 3 | 428 | 41.24% |
| MSFT260618C00305000 | 2024-07-26 1:42PM EDT | 305.00 | 154.00 | 150.65 | 154.85 | -4.20 | -2.65% | 2 | 34 | 41.22% |
| MSFT260618C00310000 | 2024-07-24 11:24AM EDT | 310.00 | 154.84 | 147.35 | 150.35 | 0.00 | - | 1 | 18 | 40.35% |
| MSFT260618C00315000 | 2024-05-24 11:47AM EDT | 315.00 | 153.10 | 167.50 | 172.50 | 0.00 | - | 1 | 12 | 53.63% |
| MSFT260618C00320000 | 2024-06-20 3:26PM EDT | 320.00 | 161.37 | 149.50 | 154.50 | 0.00 | - | 1 | 13 | 46.24% |
| MSFT260618C00325000 | 2024-06-04 12:52PM EDT | 325.00 | 129.88 | 168.50 | 172.90 | 0.00 | - | 3 | 0 | 56.86% |
| MSFT260618C00330000 | 2024-07-26 2:54PM EDT | 330.00 | 133.70 | 132.55 | 136.15 | +3.95 | +3.04% | 1 | 51 | 39.03% |
| MSFT260618C00335000 | 2024-06-17 3:49PM EDT | 335.00 | 153.97 | 144.50 | 148.90 | 0.00 | - | 1 | 20 | 47.57% |
| MSFT260618C00340000 | 2024-07-26 1:34PM EDT | 340.00 | 130.00 | 125.45 | 128.65 | -17.70 | -11.98% | 1 | 70 | 38.05% |
| MSFT260618C00345000 | 2024-07-26 1:57PM EDT | 345.00 | 125.00 | 121.95 | 125.00 | -2.45 | -1.92% | 1 | 35 | 37.60% |
| MSFT260618C00350000 | 2024-07-26 1:34PM EDT | 350.00 | 122.64 | 118.20 | 122.80 | -0.88 | -0.71% | 2 | 71 | 37.89% |
| MSFT260618C00355000 | 2024-06-06 3:45PM EDT | 355.00 | 117.96 | 152.45 | 156.00 | 0.00 | - | 1 | 4 | 55.44% |
| MSFT260618C00360000 | 2024-07-11 12:12PM EDT | 360.00 | 139.13 | 111.65 | 116.10 | 0.00 | - | 2 | 19 | 37.20% |
| MSFT260618C00365000 | 2024-07-25 10:22AM EDT | 365.00 | 105.00 | 108.55 | 112.20 | 0.00 | - | 5 | 18 | 36.56% |
| MSFT260618C00370000 | 2024-07-25 1:52PM EDT | 370.00 | 106.43 | 105.55 | 110.00 | 0.00 | - | 1 | 58 | 36.74% |
| MSFT260618C00375000 | 2024-07-18 12:31PM EDT | 375.00 | 112.86 | 102.90 | 106.15 | 0.00 | - | 8 | 28 | 36.10% |
| MSFT260618C00380000 | 2024-07-23 3:50PM EDT | 380.00 | 116.86 | 99.20 | 103.50 | 0.00 | - | 3 | 92 | 36.02% |
| MSFT260618C00385000 | 2024-07-25 12:12PM EDT | 385.00 | 98.90 | 96.90 | 100.50 | 0.00 | - | 1 | 56 | 35.75% |
| MSFT260618C00390000 | 2024-07-24 1:06PM EDT | 390.00 | 97.80 | 93.05 | 96.50 | 0.00 | - | 1 | 49 | 34.99% |
| MSFT260618C00395000 | 2024-07-24 11:53AM EDT | 395.00 | 96.00 | 90.00 | 94.95 | 0.00 | - | 4 | 227 | 35.36% |
| MSFT260618C00400000 | 2024-07-26 1:35PM EDT | 400.00 | 89.52 | 87.75 | 90.85 | +3.57 | +4.15% | 5 | 230 | 34.54% |
| MSFT260618C00405000 | 2024-07-17 10:37AM EDT | 405.00 | 98.50 | 84.90 | 88.40 | 0.00 | - | 3 | 208 | 34.45% |
| MSFT260618C00410000 | 2024-07-25 10:18AM EDT | 410.00 | 80.00 | 82.20 | 85.40 | -1.00 | -1.23% | 2 | 101 | 34.09% |
| MSFT260618C00415000 | 2024-07-26 12:21PM EDT | 415.00 | 82.35 | 79.35 | 82.55 | -0.90 | -1.08% | 4 | 1,416 | 33.79% |
| MSFT260618C00420000 | 2024-07-25 3:29PM EDT | 420.00 | 76.29 | 76.90 | 81.00 | 0.00 | - | 3 | 419 | 34.04% |
| MSFT260618C00425000 | 2024-07-25 3:16PM EDT | 425.00 | 74.00 | 74.25 | 78.50 | +1.00 | +1.37% | 6 | 436 | 33.85% |
| MSFT260618C00430000 | 2024-07-25 1:26PM EDT | 430.00 | 73.40 | 71.95 | 75.20 | 0.00 | - | 4 | 154 | 33.29% |
| MSFT260618C00435000 | 2024-07-26 2:42PM EDT | 435.00 | 70.48 | 69.00 | 72.50 | +0.42 | +0.60% | 3 | 43 | 32.97% |
| MSFT260618C00440000 | 2024-07-25 3:46PM EDT | 440.00 | 65.50 | 67.70 | 69.75 | 0.00 | - | 31 | 242 | 32.62% |
| MSFT260618C00445000 | 2024-07-25 10:09AM EDT | 445.00 | 63.25 | 65.10 | 69.00 | 0.00 | - | 7 | 44 | 33.11% |
| MSFT260618C00450000 | 2024-07-26 10:51AM EDT | 450.00 | 61.84 | 62.05 | 64.95 | +0.54 | +0.88% | 2 | 494 | 32.15% |
| MSFT260618C00455000 | 2024-07-25 11:30AM EDT | 455.00 | 60.89 | 60.20 | 64.50 | 0.00 | - | 3 | 100 | 32.73% |
| MSFT260618C00460000 | 2024-07-25 2:57PM EDT | 460.00 | 57.38 | 57.00 | 61.55 | 0.00 | - | 1 | 172 | 32.22% |
| MSFT260618C00465000 | 2024-07-18 2:22PM EDT | 465.00 | 65.36 | 55.00 | 58.35 | 0.00 | - | 12 | 89 | 31.57% |
| MSFT260618C00470000 | 2024-07-24 10:50AM EDT | 470.00 | 60.23 | 53.00 | 56.25 | 0.00 | - | 1 | 122 | 31.39% |
| MSFT260618C00475000 | 2024-07-25 3:05PM EDT | 475.00 | 51.15 | 52.30 | 55.15 | 0.00 | - | 6 | 328 | 31.61% |
| MSFT260618C00480000 | 2024-07-26 3:10PM EDT | 480.00 | 51.18 | 50.40 | 54.00 | +2.18 | +4.45% | 5 | 1,016 | 31.79% |
| MSFT260618C00485000 | 2024-07-25 3:08PM EDT | 485.00 | 47.11 | 48.40 | 51.10 | 0.00 | - | 6 | 783 | 31.20% |
| MSFT260618C00490000 | 2024-07-26 11:49AM EDT | 490.00 | 47.60 | 46.65 | 50.00 | +2.26 | +4.98% | 2 | 356 | 31.37% |
| MSFT260618C00495000 | 2024-07-25 3:31PM EDT | 495.00 | 43.86 | 44.70 | 47.70 | 0.00 | - | 38 | 50 | 31.00% |
| MSFT260618C00500000 | 2024-07-25 2:03PM EDT | 500.00 | 44.12 | 43.00 | 45.75 | +0.62 | +1.43% | 2 | 364 | 30.76% |
| MSFT260618C00505000 | 2024-07-26 12:11PM EDT | 505.00 | 42.60 | 40.60 | 44.95 | -19.25 | -31.12% | 2 | 2 | 31.00% |
| MSFT260618C00510000 | 2024-07-26 10:07AM EDT | 510.00 | 39.25 | 39.70 | 42.70 | -10.55 | -21.18% | 1 | 51 | 30.60% |
| MSFT260618C00515000 | 2024-07-23 2:11PM EDT | 515.00 | 47.95 | 38.00 | 40.80 | 0.00 | - | 2 | 2 | 30.33% |
| MSFT260618C00520000 | 2024-07-26 1:00PM EDT | 520.00 | 37.04 | 36.45 | 39.25 | +1.54 | +4.34% | 12 | 729 | 30.19% |
| MSFT260618C00525000 | 2024-07-24 3:06PM EDT | 525.00 | 37.80 | 34.60 | 37.75 | 0.00 | - | 6 | 7 | 30.06% |
| MSFT260618C00530000 | 2024-07-24 2:11PM EDT | 530.00 | 36.35 | 32.00 | 35.60 | 0.00 | - | 10 | 31 | 29.62% |
| MSFT260618C00535000 | 2024-07-19 10:25AM EDT | 535.00 | 39.93 | 30.95 | 34.15 | 0.00 | - | 11 | 12 | 29.47% |
| MSFT260618C00540000 | 2024-07-25 2:00PM EDT | 540.00 | 31.48 | 29.75 | 32.60 | 0.00 | - | 1 | 140 | 29.25% |
| MSFT260618C00545000 | 2024-07-23 2:11PM EDT | 545.00 | 38.05 | 29.30 | 31.35 | 0.00 | - | 2 | 23 | 29.16% |
| MSFT260618C00550000 | 2024-07-26 1:00PM EDT | 550.00 | 29.78 | 27.90 | 30.05 | +2.38 | +8.69% | 17 | 397 | 29.03% |
| MSFT260618C00555000 | 2024-07-25 3:54PM EDT | 555.00 | 25.60 | 26.95 | 30.50 | 0.00 | - | 1 | 8 | 29.71% |
| MSFT260618C00560000 | 2024-07-25 2:26PM EDT | 560.00 | 26.15 | 25.75 | 27.65 | 0.00 | - | 1 | 247 | 28.80% |
| MSFT260618C00565000 | 2024-07-15 1:59PM EDT | 565.00 | 35.75 | 23.50 | 26.80 | 0.00 | - | 4 | 4 | 28.84% |
| MSFT260618C00570000 | 2024-07-24 10:50AM EDT | 570.00 | 27.48 | 22.55 | 25.60 | 0.00 | - | 3 | 6 | 28.68% |
| MSFT260618C00575000 | 2024-07-22 9:57AM EDT | 575.00 | 30.00 | 21.75 | 24.45 | 0.00 | - | 1 | 2 | 28.53% |
| MSFT260618C00580000 | 2024-07-25 2:51PM EDT | 580.00 | 21.91 | 21.30 | 25.00 | +0.56 | +2.62% | 2 | 348 | 29.23% |
| MSFT260618C00585000 | 2024-07-15 3:25PM EDT | 585.00 | 31.70 | 20.65 | 22.45 | 0.00 | - | 14 | 5 | 28.34% |
| MSFT260618C00595000 | 2024-07-26 3:23PM EDT | 595.00 | 19.75 | 18.85 | 20.65 | -1.05 | -5.05% | 2 | 28 | 28.18% |
| MSFT260618C00600000 | 2024-07-26 3:47PM EDT | 600.00 | 18.63 | 16.50 | 20.10 | -0.58 | -3.02% | 16 | 220 | 28.27% |
| MSFT260618C00605000 | 2024-07-23 10:04AM EDT | 605.00 | 22.85 | 17.25 | 19.00 | 0.00 | - | 4 | 6 | 28.04% |
| MSFT260618C00610000 | 2024-07-09 3:53PM EDT | 610.00 | 27.09 | 15.25 | 18.55 | 0.00 | - | 2 | 7 | 28.16% |
| MSFT260618C00615000 | 2024-07-18 12:31PM EDT | 615.00 | 19.47 | 14.00 | 17.85 | 0.00 | - | 8 | 2 | 28.13% |
| MSFT260618C00620000 | 2024-07-25 1:51PM EDT | 620.00 | 15.00 | 15.00 | 16.75 | 0.00 | - | 5 | 99 | 27.84% |
| MSFT260618C00625000 | 2024-07-05 10:54AM EDT | 625.00 | 25.80 | 12.50 | 16.35 | 0.00 | - | 1 | 1 | 27.96% |
| MSFT260618C00630000 | 2024-07-18 12:16PM EDT | 630.00 | 16.97 | 12.00 | 15.65 | 0.00 | - | 2 | 34 | 27.88% |
| MSFT260618C00635000 | 2024-07-19 9:51AM EDT | 635.00 | 17.10 | 11.55 | 15.05 | 0.00 | - | 1 | 1 | 27.85% |
| MSFT260618C00640000 | 2024-07-25 2:27PM EDT | 640.00 | 12.80 | 12.35 | 14.25 | 0.00 | - | 1 | 95 | 27.68% |
| MSFT260618C00645000 | 2024-07-01 3:46PM EDT | 645.00 | 19.97 | 10.55 | 13.75 | 0.00 | - | - | 5 | 27.69% |
| MSFT260618C00650000 | 2024-07-24 2:10PM EDT | 650.00 | 12.90 | 9.75 | 13.45 | 0.00 | - | 1 | 24 | 27.81% |
| MSFT260618C00655000 | 2024-07-01 1:43PM EDT | 655.00 | 18.07 | 10.35 | 12.75 | 0.00 | - | - | 30 | 27.66% |
| MSFT260618C00660000 | 2024-07-24 11:23AM EDT | 660.00 | 12.41 | 8.85 | 12.35 | 0.00 | - | 1 | 91 | 27.70% |
| MSFT260618C00665000 | 2024-07-22 1:59PM EDT | 665.00 | 13.38 | 8.50 | 11.75 | 0.00 | - | - | 5 | 27.59% |
| MSFT260618C00670000 | 2024-07-24 10:50AM EDT | 670.00 | 11.93 | 9.50 | 11.45 | 0.00 | - | 1 | 1 | 27.68% |
| MSFT260618C00680000 | 2024-07-26 3:47PM EDT | 680.00 | 9.04 | 8.35 | 10.25 | -0.15 | -1.63% | 34 | 76 | 27.38% |
Opções de vendapara18 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT260618P00185000 | 2024-07-25 10:12AM EDT | 185.00 | 1.60 | 0.50 | 2.00 | 0.00 | - | 2 | 557 | 34.20% |
| MSFT260618P00190000 | 2024-07-23 10:43AM EDT | 190.00 | 1.17 | 0.50 | 3.15 | 0.00 | - | 2 | 70 | 36.34% |
| MSFT260618P00195000 | 2024-07-24 9:30AM EDT | 195.00 | 1.57 | 0.50 | 3.30 | 0.00 | - | 1 | 25 | 35.65% |
| MSFT260618P00200000 | 2024-07-18 10:31AM EDT | 200.00 | 1.65 | 0.56 | 3.55 | 0.00 | - | 1 | 74 | 35.19% |
| MSFT260618P00205000 | 2024-07-12 9:30AM EDT | 205.00 | 1.69 | 0.65 | 3.75 | 0.00 | - | 1 | 32 | 34.60% |
| MSFT260618P00210000 | 2024-07-12 9:30AM EDT | 210.00 | 1.89 | 0.75 | 4.05 | 0.00 | - | 1 | 9 | 34.19% |
| MSFT260618P00215000 | 2024-07-11 1:36PM EDT | 215.00 | 1.95 | 0.85 | 4.30 | 0.00 | - | 1 | 2 | 33.67% |
| MSFT260618P00220000 | 2024-07-12 9:30AM EDT | 220.00 | 2.25 | 0.96 | 4.60 | 0.00 | - | 1 | 9 | 33.23% |
| MSFT260618P00225000 | 2024-07-12 9:30AM EDT | 225.00 | 2.45 | 1.09 | 4.90 | 0.00 | - | 1 | 44 | 32.77% |
| MSFT260618P00230000 | 2024-07-15 10:39AM EDT | 230.00 | 2.35 | 1.22 | 5.25 | 0.00 | - | 1 | 26 | 32.36% |
| MSFT260618P00235000 | 2024-07-18 12:08PM EDT | 235.00 | 3.40 | 1.50 | 5.60 | 0.00 | - | 2 | 9 | 31.94% |
| MSFT260618P00240000 | 2024-07-18 12:17PM EDT | 240.00 | 3.65 | 2.00 | 6.00 | 0.00 | - | 1 | 13 | 31.57% |
| MSFT260618P00245000 | 2024-07-25 1:13PM EDT | 245.00 | 4.50 | 2.23 | 6.00 | 0.00 | - | 3 | 12 | 30.63% |
| MSFT260618P00250000 | 2024-07-25 1:10PM EDT | 250.00 | 4.90 | 4.25 | 6.30 | 0.00 | - | 29 | 188 | 30.11% |
| MSFT260618P00255000 | 2024-04-15 9:46AM EDT | 255.00 | 6.80 | 4.30 | 6.15 | 0.00 | - | 1 | 1 | 29.01% |
| MSFT260618P00260000 | 2024-07-25 2:34PM EDT | 260.00 | 5.90 | 4.50 | 7.60 | 0.00 | - | 4 | 5 | 29.86% |
| MSFT260618P00265000 | 2024-07-25 1:24PM EDT | 265.00 | 6.40 | 5.15 | 7.35 | 0.00 | - | 10 | 16 | 28.66% |
| MSFT260618P00270000 | 2024-07-25 1:24PM EDT | 270.00 | 6.95 | 5.95 | 8.35 | 0.00 | - | 17 | 41 | 28.85% |
| MSFT260618P00275000 | 2024-07-25 3:25PM EDT | 275.00 | 7.61 | 6.65 | 8.65 | 0.00 | - | 2 | 69 | 28.26% |
| MSFT260618P00280000 | 2024-07-24 12:19PM EDT | 280.00 | 7.35 | 6.85 | 9.40 | 0.00 | - | 4 | 205 | 28.10% |
| MSFT260618P00285000 | 2024-07-25 3:23PM EDT | 285.00 | 8.80 | 7.75 | 9.60 | 0.00 | - | 1 | 122 | 27.39% |
| MSFT260618P00290000 | 2024-07-24 12:19PM EDT | 290.00 | 8.60 | 8.15 | 10.75 | 0.00 | - | 2 | 25 | 27.53% |
| MSFT260618P00295000 | 2024-07-23 2:12PM EDT | 295.00 | 8.07 | 8.65 | 11.65 | 0.00 | - | 2 | 52 | 27.40% |
| MSFT260618P00300000 | 2024-07-24 12:19PM EDT | 300.00 | 10.67 | 9.75 | 12.00 | +0.72 | +7.24% | 100 | 248 | 26.78% |
| MSFT260618P00305000 | 2024-05-31 11:51AM EDT | 305.00 | 13.95 | 7.25 | 11.50 | 0.00 | - | 8 | 24 | 25.48% |
| MSFT260618P00310000 | 2024-06-13 1:53PM EDT | 310.00 | 10.44 | 8.10 | 10.00 | 0.00 | - | 5 | 15 | 23.40% |
| MSFT260618P00315000 | 2024-07-25 2:10PM EDT | 315.00 | 13.20 | 12.25 | 14.75 | 0.00 | - | 1 | 76 | 26.14% |
| MSFT260618P00320000 | 2024-07-02 1:16PM EDT | 320.00 | 10.02 | 12.95 | 15.80 | 0.00 | - | 20 | 663 | 25.96% |
| MSFT260618P00325000 | 2024-07-05 1:44PM EDT | 325.00 | 10.23 | 14.10 | 16.55 | 0.00 | - | 1 | 27 | 25.54% |
| MSFT260618P00330000 | 2024-07-25 3:37PM EDT | 330.00 | 17.05 | 15.05 | 17.25 | 0.00 | - | 2 | 51 | 25.07% |
| MSFT260618P00335000 | 2024-07-11 10:10AM EDT | 335.00 | 11.70 | 16.15 | 18.85 | 0.00 | - | 1 | 33 | 25.15% |
| MSFT260618P00340000 | 2024-07-25 3:37PM EDT | 340.00 | 19.45 | 17.35 | 19.65 | 0.00 | - | 6 | 263 | 24.70% |
| MSFT260618P00345000 | 2024-07-09 3:41PM EDT | 345.00 | 14.65 | 19.00 | 21.10 | 0.00 | - | 5 | 175 | 24.61% |
| MSFT260618P00350000 | 2024-07-26 12:20PM EDT | 350.00 | 20.20 | 19.80 | 22.05 | -1.85 | -8.39% | 2 | 486 | 24.20% |
| MSFT260618P00355000 | 2024-07-24 10:52AM EDT | 355.00 | 20.25 | 21.15 | 23.40 | 0.00 | - | 1 | 305 | 23.99% |
| MSFT260618P00360000 | 2024-07-12 10:35AM EDT | 360.00 | 18.70 | 22.15 | 25.35 | 0.00 | - | 1 | 10 | 24.08% |
| MSFT260618P00365000 | 2024-07-11 10:19AM EDT | 365.00 | 18.95 | 23.50 | 27.00 | 0.00 | - | 1 | 19 | 23.96% |
| MSFT260618P00370000 | 2024-07-25 10:12AM EDT | 370.00 | 28.20 | 25.45 | 27.90 | 0.00 | - | 2 | 21 | 23.42% |
| MSFT260618P00375000 | 2024-07-25 10:09AM EDT | 375.00 | 30.00 | 27.20 | 29.50 | 0.00 | - | 1 | 302 | 23.22% |
| MSFT260618P00380000 | 2024-07-26 12:23PM EDT | 380.00 | 29.45 | 28.60 | 30.90 | -0.80 | -2.64% | 3 | 426 | 22.89% |
| MSFT260618P00385000 | 2024-07-22 2:37PM EDT | 385.00 | 26.20 | 30.25 | 32.85 | 0.00 | - | 45 | 47 | 22.80% |
| MSFT260618P00390000 | 2024-07-22 12:39PM EDT | 390.00 | 29.70 | 31.50 | 35.45 | 0.00 | - | 1 | 14 | 22.97% |
| MSFT260618P00395000 | 2024-07-24 10:45AM EDT | 395.00 | 31.90 | 33.85 | 36.35 | 0.00 | - | 3 | 125 | 22.32% |
| MSFT260618P00400000 | 2024-07-24 10:45AM EDT | 400.00 | 33.60 | 35.75 | 38.20 | 0.00 | - | 3 | 74 | 22.09% |
| MSFT260618P00405000 | 2024-06-27 11:23AM EDT | 405.00 | 30.05 | 37.70 | 40.20 | 0.00 | - | 1 | 22 | 21.89% |
| MSFT260618P00410000 | 2024-07-19 9:46AM EDT | 410.00 | 36.87 | 39.70 | 42.20 | 0.00 | - | 1 | 27 | 21.66% |
| MSFT260618P00415000 | 2024-07-19 9:46AM EDT | 415.00 | 44.50 | 41.75 | 44.35 | +5.72 | +14.75% | 1 | 2 | 21.47% |
| MSFT260618P00420000 | 2024-07-25 2:43PM EDT | 420.00 | 45.73 | 43.80 | 46.55 | 0.00 | - | 3 | 10 | 21.26% |
| MSFT260618P00425000 | 2024-07-25 9:58AM EDT | 425.00 | 48.29 | 46.10 | 48.75 | 0.00 | - | 10 | 58 | 21.03% |
| MSFT260618P00430000 | 2024-07-23 2:13PM EDT | 430.00 | 41.55 | 48.30 | 51.05 | 0.00 | - | 2 | 49 | 20.80% |
| MSFT260618P00435000 | 2024-07-24 12:27PM EDT | 435.00 | 49.15 | 50.75 | 53.40 | 0.00 | - | 2 | 133 | 20.57% |
| MSFT260618P00440000 | 2024-07-25 2:44PM EDT | 440.00 | 55.30 | 53.70 | 55.75 | 0.00 | - | 20 | 168 | 20.30% |
| MSFT260618P00445000 | 2024-07-25 2:47PM EDT | 445.00 | 58.20 | 55.70 | 58.35 | 0.00 | - | 37 | 43 | 20.10% |
| MSFT260618P00450000 | 2024-07-25 3:52PM EDT | 450.00 | 61.95 | 58.25 | 60.80 | 0.00 | - | 49 | 95 | 19.81% |
| MSFT260618P00455000 | 2024-07-25 11:30AM EDT | 455.00 | 63.52 | 61.00 | 63.55 | 0.00 | - | 1 | 47 | 19.61% |
| MSFT260618P00460000 | 2024-07-25 2:43PM EDT | 460.00 | 65.68 | 63.70 | 66.25 | 0.00 | - | 3 | 3 | 19.36% |
| MSFT260618P00465000 | 2024-07-10 12:39PM EDT | 465.00 | 51.00 | 65.90 | 69.90 | 0.00 | - | 8 | 7 | 19.49% |
| MSFT260618P00475000 | 2024-05-03 9:44AM EDT | 475.00 | 84.35 | 74.50 | 79.00 | 0.00 | - | 2 | 0 | 20.45% |
| MSFT260618P00480000 | 2024-07-15 12:23PM EDT | 480.00 | 63.00 | 75.10 | 77.85 | 0.00 | - | 1 | 1 | 18.33% |
| MSFT260618P00485000 | 2024-07-19 1:27PM EDT | 485.00 | 73.85 | 77.00 | 81.00 | 0.00 | - | 2 | 1 | 18.09% |
| MSFT260618P00490000 | 2024-07-02 10:01AM EDT | 490.00 | 64.58 | 80.00 | 84.15 | 0.00 | - | 1 | 2 | 17.81% |
| MSFT260618P00500000 | 2024-07-19 1:27PM EDT | 500.00 | 83.00 | 87.00 | 90.80 | 0.00 | - | 2 | 70 | 17.28% |
| MSFT260618P00520000 | 2024-07-18 1:09PM EDT | 520.00 | 95.80 | 101.60 | 105.05 | 0.00 | - | 80 | 81 | 16.16% |
| MSFT260618P00540000 | 2024-07-18 10:12AM EDT | 540.00 | 108.36 | 117.55 | 121.95 | 0.00 | - | 2 | 3 | 15.91% |
| MSFT260618P00560000 | 2024-06-27 11:30AM EDT | 560.00 | 111.48 | 135.05 | 139.45 | 0.00 | - | 4 | 5 | 15.49% |
| MSFT260618P00580000 | 2024-07-26 3:21PM EDT | 580.00 | 155.75 | 153.00 | 157.50 | +28.75 | +22.64% | 2 | 1 | 14.88% |
| MSFT260618P00585000 | 2024-07-24 3:02PM EDT | 585.00 | 156.79 | 158.00 | 162.50 | 0.00 | - | 2 | 0 | 15.19% |
| MSFT260618P00590000 | 2024-07-17 1:47PM EDT | 590.00 | 149.00 | 162.50 | 167.50 | 0.00 | - | - | 1 | 15.49% |
| MSFT260618P00595000 | 2024-07-24 3:03PM EDT | 595.00 | 166.28 | 167.50 | 172.00 | 0.00 | - | 2 | 0 | 15.16% |
| MSFT260618P00600000 | 2024-07-24 3:02PM EDT | 600.00 | 171.14 | 172.50 | 177.00 | 0.00 | - | 2 | 0 | 15.44% |
| MSFT260618P00610000 | 2024-07-17 1:45PM EDT | 610.00 | 168.58 | 182.00 | 187.00 | 0.00 | - | 2 | 0 | 16.01% |
| MSFT260618P00620000 | 2024-06-27 1:27PM EDT | 620.00 | 165.96 | 192.50 | 197.00 | 0.00 | - | - | 0 | 16.56% |
| MSFT260618P00625000 | 2024-07-08 10:48AM EDT | 625.00 | 160.11 | 197.50 | 202.00 | 0.00 | - | - | 0 | 16.83% |
| MSFT260618P00630000 | 2024-07-17 1:46PM EDT | 630.00 | 188.00 | 202.50 | 207.00 | 0.00 | - | 2 | 0 | 17.09% |
| MSFT260618P00640000 | 2024-06-26 2:14PM EDT | 640.00 | 188.00 | 212.50 | 217.00 | 0.00 | - | - | 0 | 17.62% |
| MSFT260618P00660000 | 2024-07-24 3:03PM EDT | 660.00 | 231.30 | 232.50 | 237.00 | 0.00 | - | 6 | 0 | 18.63% |
| MSFT260618P00680000 | 2024-07-26 3:21PM EDT | 680.00 | 255.09 | 252.00 | 257.00 | +16.74 | +7.02% | 2 | 0 | 19.60% |
© 2024 Yahoo. Todos os direitos reservados.