Mercado fechará em 5 h 9 min
BOVESPA
126.317,95 +1.672,38 (+1,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.481,77 +395,93 (+0,69%) PETROLEO CRU
83,41 -0,16 (-0,19%) OURO
2.345,70 +3,20 (+0,14%) Bitcoin USD
63.998,16 +578,54 (+0,91%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:51AM EDT. Mercado aberto.
Opções de comprapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00210000 | 2024-04-19 3:28PM EDT | 210.00 | 189.33 | 198.45 | 200.85 | 0.00 | - | 3 | 13 | 539.84% |
| MSFT240426C00220000 | 2024-04-25 10:35AM EDT | 220.00 | 173.00 | 188.35 | 191.05 | 0.00 | - | 2 | 3 | 517.19% |
| MSFT240426C00235000 | 2024-03-28 3:29PM EDT | 235.00 | 187.70 | 173.20 | 175.85 | 0.00 | - | 6 | 6 | 419.53% |
| MSFT240426C00260000 | 2024-04-25 3:22PM EDT | 260.00 | 138.30 | 148.25 | 150.85 | 0.00 | - | 2 | 1 | 356.64% |
| MSFT240426C00280000 | 2024-04-22 2:39PM EDT | 280.00 | 122.65 | 128.45 | 130.70 | 0.00 | - | 1 | 1 | 309.38% |
| MSFT240426C00290000 | 2024-04-19 2:33PM EDT | 290.00 | 110.84 | 118.50 | 120.90 | 0.00 | - | 2 | 2 | 305.08% |
| MSFT240426C00300000 | 2024-04-26 10:23AM EDT | 300.00 | 111.60 | 108.70 | 110.70 | +13.50 | +13.76% | 1 | 23 | 278.32% |
| MSFT240426C00305000 | 2024-04-25 3:48PM EDT | 305.00 | 93.90 | 103.30 | 105.85 | 0.00 | - | 3 | 2 | 246.48% |
| MSFT240426C00315000 | 2024-04-23 9:58AM EDT | 315.00 | 90.10 | 93.30 | 95.00 | 0.00 | - | 1 | 9 | 267.77% |
| MSFT240426C00320000 | 2024-04-25 2:48PM EDT | 320.00 | 76.85 | 88.35 | 90.95 | 0.00 | - | 12 | 15 | 221.09% |
| MSFT240426C00325000 | 2024-04-25 9:50AM EDT | 325.00 | 66.49 | 83.35 | 85.80 | 0.00 | - | 5 | 3 | 198.83% |
| MSFT240426C00330000 | 2024-04-26 10:04AM EDT | 330.00 | 79.00 | 78.60 | 79.75 | +10.00 | +14.49% | 4 | 211 | 207.23% |
| MSFT240426C00335000 | 2024-04-25 3:30PM EDT | 335.00 | 64.53 | 73.40 | 75.50 | 0.00 | - | 7 | 8 | 150.00% |
| MSFT240426C00340000 | 2024-04-25 3:30PM EDT | 340.00 | 59.60 | 68.80 | 70.20 | 0.00 | - | 6 | 14 | 152.34% |
| MSFT240426C00342500 | 2024-04-19 11:20AM EDT | 342.50 | 59.85 | 66.20 | 68.15 | 0.00 | - | 12 | 12 | 169.53% |
| MSFT240426C00345000 | 2024-04-26 10:01AM EDT | 345.00 | 64.00 | 63.90 | 65.20 | -0.55 | -0.85% | 1 | 57 | 149.61% |
| MSFT240426C00350000 | 2024-04-26 10:10AM EDT | 350.00 | 60.00 | 58.95 | 60.05 | +10.25 | +20.60% | 24 | 242 | 131.25% |
| MSFT240426C00352500 | 2024-04-26 10:34AM EDT | 352.50 | 57.00 | 56.50 | 57.30 | +16.00 | +39.02% | 2 | 11 | 50.00% |
| MSFT240426C00355000 | 2024-04-26 10:19AM EDT | 355.00 | 55.44 | 53.80 | 54.85 | +10.42 | +23.15% | 8 | 84 | 152.54% |
| MSFT240426C00357500 | 2024-04-25 3:52PM EDT | 357.50 | 42.90 | 50.95 | 52.60 | 0.00 | - | 11 | 13 | 159.47% |
| MSFT240426C00360000 | 2024-04-26 10:21AM EDT | 360.00 | 50.65 | 48.65 | 49.85 | +10.07 | +24.82% | 75 | 80 | 140.04% |
| MSFT240426C00362500 | 2024-04-26 9:56AM EDT | 362.50 | 47.15 | 46.00 | 47.35 | +13.31 | +39.33% | 1 | 16 | 133.79% |
| MSFT240426C00365000 | 2024-04-26 10:15AM EDT | 365.00 | 44.31 | 43.65 | 44.60 | +8.76 | +24.64% | 35 | 83 | 110.74% |
| MSFT240426C00367500 | 2024-04-26 9:49AM EDT | 367.50 | 40.20 | 41.10 | 42.55 | +6.30 | +18.58% | 6 | 13 | 130.76% |
| MSFT240426C00370000 | 2024-04-26 10:24AM EDT | 370.00 | 41.60 | 39.05 | 40.10 | +9.60 | +30.00% | 34 | 130 | 97.36% |
| MSFT240426C00372500 | 2024-04-26 10:21AM EDT | 372.50 | 38.20 | 36.15 | 37.10 | +10.60 | +38.41% | 43 | 67 | 93.85% |
| MSFT240426C00375000 | 2024-04-26 10:33AM EDT | 375.00 | 34.62 | 34.10 | 34.85 | +7.29 | +26.67% | 28 | 139 | 75.98% |
| MSFT240426C00377500 | 2024-04-26 10:18AM EDT | 377.50 | 32.80 | 31.60 | 32.10 | +7.47 | +29.49% | 24 | 69 | 82.62% |
| MSFT240426C00380000 | 2024-04-26 10:30AM EDT | 380.00 | 29.11 | 29.15 | 29.75 | +6.11 | +26.57% | 255 | 466 | 62.50% |
| MSFT240426C00382500 | 2024-04-26 10:00AM EDT | 382.50 | 26.65 | 26.35 | 27.10 | +5.50 | +26.00% | 61 | 98 | 71.29% |
| MSFT240426C00385000 | 2024-04-26 10:31AM EDT | 385.00 | 24.10 | 24.20 | 24.70 | +4.75 | +24.55% | 250 | 446 | 52.73% |
| MSFT240426C00387500 | 2024-04-26 10:21AM EDT | 387.50 | 23.10 | 21.75 | 22.25 | +5.40 | +30.51% | 48 | 130 | 53.13% |
| MSFT240426C00390000 | 2024-04-26 10:35AM EDT | 390.00 | 19.40 | 18.45 | 19.40 | +3.40 | +21.25% | 783 | 2,065 | 25.00% |
| MSFT240426C00392500 | 2024-04-26 10:32AM EDT | 392.50 | 16.56 | 16.75 | 17.35 | +2.04 | +14.05% | 422 | 1,318 | 57.76% |
| MSFT240426C00395000 | 2024-04-26 10:34AM EDT | 395.00 | 14.57 | 14.25 | 14.70 | +1.55 | +12.20% | 1,319 | 2,962 | 46.29% |
| MSFT240426C00397500 | 2024-04-26 10:31AM EDT | 397.50 | 11.50 | 11.80 | 12.35 | -0.12 | -1.03% | 663 | 1,540 | 44.24% |
| MSFT240426C00400000 | 2024-04-26 10:34AM EDT | 400.00 | 9.55 | 9.10 | 9.50 | -0.95 | -9.05% | 7,618 | 10,202 | 26.07% |
| MSFT240426C00402500 | 2024-04-26 10:32AM EDT | 402.50 | 6.80 | 7.00 | 7.50 | -2.40 | -26.09% | 911 | 1,801 | 32.96% |
| MSFT240426C00405000 | 2024-04-26 10:35AM EDT | 405.00 | 4.80 | 4.80 | 5.05 | -3.27 | -39.54% | 5,220 | 4,573 | 25.64% |
| MSFT240426C00407500 | 2024-04-26 10:34AM EDT | 407.50 | 3.05 | 2.86 | 3.05 | -4.15 | -57.64% | 4,412 | 3,393 | 22.93% |
| MSFT240426C00410000 | 2024-04-26 10:35AM EDT | 410.00 | 1.62 | 1.65 | 1.72 | -4.57 | -73.83% | 17,423 | 8,852 | 23.44% |
| MSFT240426C00412500 | 2024-04-26 10:35AM EDT | 412.50 | 0.78 | 0.75 | 0.80 | -4.62 | -85.24% | 8,086 | 2,291 | 23.02% |
| MSFT240426C00415000 | 2024-04-26 10:35AM EDT | 415.00 | 0.31 | 0.36 | 0.38 | -4.29 | -93.26% | 10,534 | 7,524 | 24.22% |
| MSFT240426C00417500 | 2024-04-26 10:35AM EDT | 417.50 | 0.15 | 0.15 | 0.17 | -3.93 | -96.32% | 3,657 | 2,355 | 25.39% |
| MSFT240426C00420000 | 2024-04-26 10:35AM EDT | 420.00 | 0.07 | 0.06 | 0.08 | -3.43 | -98.00% | 12,509 | 13,631 | 26.86% |
| MSFT240426C00422500 | 2024-04-26 10:32AM EDT | 422.50 | 0.04 | 0.04 | 0.05 | -2.96 | -98.67% | 1,668 | 2,528 | 29.59% |
| MSFT240426C00425000 | 2024-04-26 10:35AM EDT | 425.00 | 0.03 | 0.03 | 0.04 | -2.51 | -98.82% | 4,558 | 7,450 | 33.20% |
| MSFT240426C00427500 | 2024-04-26 10:31AM EDT | 427.50 | 0.03 | 0.02 | 0.03 | -2.14 | -99.07% | 1,882 | 2,281 | 36.13% |
| MSFT240426C00430000 | 2024-04-26 10:33AM EDT | 430.00 | 0.01 | 0.01 | 0.02 | -1.83 | -99.46% | 3,711 | 9,662 | 38.28% |
| MSFT240426C00432500 | 2024-04-26 10:33AM EDT | 432.50 | 0.02 | 0.01 | 0.02 | -1.58 | -99.37% | 736 | 5,071 | 42.19% |
| MSFT240426C00435000 | 2024-04-26 10:35AM EDT | 435.00 | 0.02 | 0.01 | 0.02 | -1.32 | -99.25% | 1,890 | 7,866 | 46.09% |
| MSFT240426C00437500 | 2024-04-26 10:31AM EDT | 437.50 | 0.02 | 0.01 | 0.02 | -1.15 | -99.14% | 434 | 2,111 | 50.00% |
| MSFT240426C00440000 | 2024-04-26 10:34AM EDT | 440.00 | 0.02 | 0.01 | 0.02 | -0.97 | -98.98% | 1,716 | 7,284 | 52.34% |
| MSFT240426C00442500 | 2024-04-26 10:29AM EDT | 442.50 | 0.01 | 0.00 | 0.01 | -0.86 | -98.85% | 285 | 1,745 | 50.00% |
| MSFT240426C00445000 | 2024-04-26 10:34AM EDT | 445.00 | 0.01 | 0.00 | 0.01 | -0.69 | -98.57% | 934 | 5,491 | 53.13% |
| MSFT240426C00450000 | 2024-04-26 10:30AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 1,810 | 9,483 | 59.38% |
| MSFT240426C00455000 | 2024-04-26 10:17AM EDT | 455.00 | 0.01 | 0.00 | 0.01 | -0.39 | -97.50% | 592 | 4,171 | 65.63% |
| MSFT240426C00460000 | 2024-04-26 10:20AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 851 | 6,632 | 71.88% |
| MSFT240426C00465000 | 2024-04-26 10:14AM EDT | 465.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 271 | 3,362 | 78.13% |
| MSFT240426C00470000 | 2024-04-26 10:28AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 555 | 2,522 | 84.38% |
| MSFT240426C00475000 | 2024-04-26 10:24AM EDT | 475.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 147 | 1,255 | 90.63% |
| MSFT240426C00480000 | 2024-04-26 9:53AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 47 | 1,867 | 96.88% |
| MSFT240426C00485000 | 2024-04-26 10:02AM EDT | 485.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 51 | 1,747 | 103.13% |
| MSFT240426C00490000 | 2024-04-26 9:46AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 101 | 2,488 | 106.25% |
| MSFT240426C00495000 | 2024-04-26 9:30AM EDT | 495.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 1,811 | 112.50% |
| MSFT240426C00500000 | 2024-04-25 3:59PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 12 | 1,377 | 118.75% |
| MSFT240426C00505000 | 2024-04-26 10:15AM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 105 | 125.00% |
| MSFT240426C00510000 | 2024-04-25 3:43PM EDT | 510.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 106 | 131.25% |
| MSFT240426C00515000 | 2024-04-25 3:59PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 433 | 134.38% |
| MSFT240426C00520000 | 2024-04-25 3:59PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 68 | 140.63% |
| MSFT240426C00525000 | 2024-04-25 3:31PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 127 | 143.75% |
Opções de vendapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00210000 | 2024-04-24 10:13AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 75 | 375.00% |
| MSFT240426P00220000 | 2024-04-25 1:12PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 350.00% |
| MSFT240426P00240000 | 2024-04-22 9:33AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 601 | 300.00% |
| MSFT240426P00245000 | 2024-04-19 2:56PM EDT | 245.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 306.25% |
| MSFT240426P00250000 | 2024-04-23 11:54AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 246 | 281.25% |
| MSFT240426P00260000 | 2024-04-18 3:54PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 55 | 262.50% |
| MSFT240426P00265000 | 2024-04-17 3:36PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 255 | 250.00% |
| MSFT240426P00270000 | 2024-04-25 9:47AM EDT | 270.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 237.50% |
| MSFT240426P00275000 | 2024-04-25 11:50AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 380 | 512 | 231.25% |
| MSFT240426P00280000 | 2024-04-25 2:34PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 716 | 218.75% |
| MSFT240426P00285000 | 2024-04-25 3:22PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 191 | 212.50% |
| MSFT240426P00290000 | 2024-04-25 3:57PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 70 | 200.00% |
| MSFT240426P00295000 | 2024-04-25 3:59PM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 155 | 244 | 193.75% |
| MSFT240426P00300000 | 2024-04-26 9:48AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 2,883 | 181.25% |
| MSFT240426P00305000 | 2024-04-26 9:44AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 1,234 | 175.00% |
| MSFT240426P00310000 | 2024-04-26 9:30AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 911 | 162.50% |
| MSFT240426P00315000 | 2024-04-26 9:30AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 205 | 766 | 156.25% |
| MSFT240426P00320000 | 2024-04-26 9:36AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 530 | 1,748 | 146.88% |
| MSFT240426P00325000 | 2024-04-26 10:20AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 350 | 1,134 | 137.50% |
| MSFT240426P00330000 | 2024-04-26 10:16AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 476 | 1,659 | 131.25% |
| MSFT240426P00335000 | 2024-04-26 10:35AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 186 | 1,062 | 121.88% |
| MSFT240426P00340000 | 2024-04-26 10:24AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 136 | 2,110 | 112.50% |
| MSFT240426P00342500 | 2024-04-26 10:09AM EDT | 342.50 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 52 | 677 | 109.38% |
| MSFT240426P00345000 | 2024-04-26 10:19AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 312 | 2,616 | 103.13% |
| MSFT240426P00347500 | 2024-04-26 10:03AM EDT | 347.50 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 164 | 536 | 100.00% |
| MSFT240426P00350000 | 2024-04-26 10:30AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | -0.43 | -97.73% | 593 | 5,298 | 96.88% |
| MSFT240426P00352500 | 2024-04-26 9:53AM EDT | 352.50 | 0.01 | 0.00 | 0.01 | -0.48 | -97.96% | 82 | 642 | 93.75% |
| MSFT240426P00355000 | 2024-04-26 10:28AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | -0.63 | -98.44% | 796 | 4,206 | 87.50% |
| MSFT240426P00357500 | 2024-04-26 10:22AM EDT | 357.50 | 0.01 | 0.01 | 0.01 | -0.79 | -98.75% | 195 | 1,675 | 89.06% |
| MSFT240426P00360000 | 2024-04-26 10:32AM EDT | 360.00 | 0.01 | 0.01 | 0.02 | -0.96 | -98.97% | 1,226 | 4,884 | 89.06% |
| MSFT240426P00362500 | 2024-04-26 10:33AM EDT | 362.50 | 0.01 | 0.00 | 0.01 | -1.12 | -99.12% | 286 | 1,103 | 75.00% |
| MSFT240426P00365000 | 2024-04-26 10:35AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | -1.39 | -99.29% | 1,021 | 4,595 | 71.88% |
| MSFT240426P00367500 | 2024-04-26 10:23AM EDT | 367.50 | 0.01 | 0.00 | 0.01 | -1.64 | -99.39% | 342 | 1,035 | 68.75% |
| MSFT240426P00370000 | 2024-04-26 10:34AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | -1.98 | -99.50% | 1,377 | 6,480 | 64.06% |
| MSFT240426P00372500 | 2024-04-26 10:35AM EDT | 372.50 | 0.01 | 0.00 | 0.01 | -2.38 | -99.58% | 256 | 1,074 | 59.38% |
| MSFT240426P00375000 | 2024-04-26 10:32AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | -2.88 | -99.65% | 1,137 | 7,940 | 56.25% |
| MSFT240426P00377500 | 2024-04-26 10:28AM EDT | 377.50 | 0.01 | 0.00 | 0.02 | -3.29 | -99.70% | 281 | 1,344 | 56.25% |
| MSFT240426P00380000 | 2024-04-26 10:31AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | -3.74 | -99.47% | 3,247 | 6,098 | 51.56% |
| MSFT240426P00382500 | 2024-04-26 10:23AM EDT | 382.50 | 0.01 | 0.00 | 0.01 | -4.34 | -99.77% | 337 | 1,065 | 47.66% |
| MSFT240426P00385000 | 2024-04-26 10:34AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | -5.09 | -99.80% | 782 | 3,248 | 43.75% |
| MSFT240426P00387500 | 2024-04-26 10:34AM EDT | 387.50 | 0.01 | 0.01 | 0.02 | -5.74 | -99.65% | 552 | 1,912 | 42.58% |
| MSFT240426P00390000 | 2024-04-26 10:34AM EDT | 390.00 | 0.03 | 0.02 | 0.03 | -6.67 | -99.55% | 3,428 | 6,206 | 40.23% |
| MSFT240426P00392500 | 2024-04-26 10:33AM EDT | 392.50 | 0.02 | 0.02 | 0.03 | -7.48 | -99.60% | 3,199 | 1,388 | 35.55% |
| MSFT240426P00395000 | 2024-04-26 10:35AM EDT | 395.00 | 0.04 | 0.03 | 0.04 | -8.46 | -99.53% | 3,447 | 3,450 | 32.03% |
| MSFT240426P00397500 | 2024-04-26 10:34AM EDT | 397.50 | 0.05 | 0.04 | 0.06 | -9.60 | -99.48% | 3,045 | 2,131 | 28.91% |
| MSFT240426P00400000 | 2024-04-26 10:35AM EDT | 400.00 | 0.12 | 0.10 | 0.11 | -10.73 | -99.08% | 8,426 | 5,420 | 26.56% |
| MSFT240426P00402500 | 2024-04-26 10:34AM EDT | 402.50 | 0.21 | 0.20 | 0.24 | -11.94 | -98.27% | 2,427 | 1,381 | 24.95% |
| MSFT240426P00405000 | 2024-04-26 10:36AM EDT | 405.00 | 0.57 | 0.51 | 0.55 | -12.91 | -95.77% | 6,945 | 3,599 | 23.98% |
| MSFT240426P00407500 | 2024-04-26 10:35AM EDT | 407.50 | 1.23 | 1.16 | 1.24 | -13.77 | -92.05% | 7,020 | 964 | 24.05% |
| MSFT240426P00410000 | 2024-04-26 10:35AM EDT | 410.00 | 2.40 | 2.18 | 2.32 | -14.20 | -85.90% | 6,202 | 1,969 | 23.44% |
| MSFT240426P00412500 | 2024-04-26 10:32AM EDT | 412.50 | 4.05 | 4.05 | 4.30 | -14.25 | -77.87% | 798 | 740 | 28.47% |
| MSFT240426P00415000 | 2024-04-26 10:33AM EDT | 415.00 | 5.85 | 5.75 | 6.30 | -14.07 | -70.63% | 748 | 1,065 | 30.13% |
| MSFT240426P00417500 | 2024-04-26 10:24AM EDT | 417.50 | 6.60 | 7.95 | 8.55 | -15.35 | -69.93% | 115 | 448 | 32.81% |
| MSFT240426P00420000 | 2024-04-26 10:34AM EDT | 420.00 | 10.60 | 10.40 | 10.90 | -13.03 | -55.14% | 98 | 1,278 | 35.55% |
| MSFT240426P00422500 | 2024-04-26 10:30AM EDT | 422.50 | 12.90 | 12.45 | 14.30 | -13.26 | -50.69% | 39 | 514 | 62.21% |
| MSFT240426P00425000 | 2024-04-26 10:22AM EDT | 425.00 | 14.00 | 15.15 | 15.80 | -13.90 | -49.82% | 61 | 2,715 | 43.56% |
| MSFT240426P00427500 | 2024-04-26 10:11AM EDT | 427.50 | 17.70 | 17.90 | 18.50 | -13.33 | -42.96% | 14 | 442 | 56.69% |
| MSFT240426P00430000 | 2024-04-26 10:30AM EDT | 430.00 | 20.10 | 20.10 | 20.80 | -12.56 | -38.46% | 62 | 585 | 54.10% |
| MSFT240426P00432500 | 2024-04-25 3:01PM EDT | 432.50 | 37.10 | 22.85 | 23.50 | 0.00 | - | 3 | 57 | 50.39% |
| MSFT240426P00435000 | 2024-04-26 10:22AM EDT | 435.00 | 23.71 | 25.35 | 25.80 | -13.29 | -35.92% | 22 | 385 | 64.26% |
| MSFT240426P00437500 | 2024-04-25 12:21PM EDT | 437.50 | 44.11 | 28.00 | 28.75 | 0.00 | - | 7 | 20 | 73.24% |
| MSFT240426P00440000 | 2024-04-25 3:58PM EDT | 440.00 | 41.50 | 30.50 | 31.05 | 0.00 | - | 9 | 327 | 72.27% |
| MSFT240426P00442500 | 2024-04-25 12:41PM EDT | 442.50 | 48.41 | 32.45 | 33.30 | 0.00 | - | 3 | 1 | 78.71% |
| MSFT240426P00445000 | 2024-04-25 3:57PM EDT | 445.00 | 46.15 | 35.15 | 35.80 | 0.00 | - | 1 | 35 | 83.40% |
| MSFT240426P00450000 | 2024-04-23 9:36AM EDT | 450.00 | 46.10 | 40.20 | 40.90 | 0.00 | - | 2 | 22 | 99.12% |
| MSFT240426P00455000 | 2024-04-22 3:20PM EDT | 455.00 | 52.75 | 45.15 | 45.95 | 0.00 | - | 61 | 0 | 111.43% |
| MSFT240426P00460000 | 2024-04-19 12:01PM EDT | 460.00 | 59.00 | 50.15 | 51.05 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240426P00475000 | 2024-04-25 3:18PM EDT | 475.00 | 76.60 | 64.25 | 66.10 | 0.00 | - | 8 | 9 | 156.64% |
| MSFT240426P00480000 | 2024-04-25 1:30PM EDT | 480.00 | 84.23 | 69.60 | 71.15 | 0.00 | - | 5 | 1 | 168.36% |
| MSFT240426P00490000 | 2024-03-15 9:34AM EDT | 490.00 | 69.00 | 66.70 | 69.20 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240426P00495000 | 2024-04-25 2:03PM EDT | 495.00 | 96.97 | 84.30 | 86.35 | 0.00 | - | 2 | 1 | 205.37% |
| MSFT240426P00500000 | 2024-04-25 10:09AM EDT | 500.00 | 107.98 | 89.30 | 91.50 | 0.00 | - | 2 | 0 | 221.39% |
© 2024 Yahoo. Todos os direitos reservados.