Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pré-Abertura:
Opções de compra
16 de dezembro de 2022
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 153.00 | 0.00 | - | - | 4 | 125.00 | 0.04 | -0.07 | -63.64% | 20 | 159 |
| 137.35 | 0.00 | - | - | 3 | 130.00 | 0.11 | -0.02 | -15.38% | 3 | 203 |
| 123.90 | 0.00 | - | - | 1 | 135.00 | 0.10 | -0.14 | -58.33% | 1 | 127 |
| - | - | - | - | - | 140.00 | 0.12 | -0.10 | -45.45% | 1 | 1,580 |
| - | - | - | - | - | 145.00 | 0.26 | 0.00 | - | 12 | 110 |
| - | - | - | - | - | 150.00 | 0.21 | -0.09 | -30.00% | 46 | 203 |
| - | - | - | - | - | 155.00 | 0.25 | -0.17 | -40.48% | 12 | 615 |
| 102.20 | 0.00 | - | - | 6 | 160.00 | 0.47 | 0.00 | - | 5 | 354 |
| 95.55 | 0.00 | - | - | 5 | 165.00 | 0.37 | -0.19 | -33.93% | 1 | 269 |
| 110.40 | 0.00 | - | - | 1 | 170.00 | 0.46 | -0.21 | -31.34% | 10 | 295 |
| 84.76 | 0.00 | - | - | 1 | 175.00 | 0.55 | -0.28 | -33.73% | 26 | 312 |
| - | - | - | - | - | 180.00 | 0.68 | -0.28 | -29.17% | 1 | 870 |
| 94.43 | 0.00 | - | - | 41 | 185.00 | 1.02 | 0.00 | - | - | 677 |
| 82.80 | 0.00 | - | - | 6 | 190.00 | 0.95 | -0.29 | -23.39% | 10 | 1,040 |
| 67.00 | 0.00 | - | - | 16 | 195.00 | 1.04 | -0.45 | -30.20% | 4 | 775 |
| 92.00 | +7.34 | +8.67% | 5 | 69 | 200.00 | 1.37 | -0.41 | -23.03% | 1 | 3,437 |
| 85.55 | +17.33 | +25.40% | - | 34 | 205.00 | 1.46 | -0.58 | -28.43% | 3 | 766 |
| 81.05 | +6.45 | +8.65% | 10 | 337 | 210.00 | 1.86 | -0.51 | -21.52% | 6 | 2,375 |
| 71.65 | 0.00 | - | 10 | 46 | 215.00 | 2.11 | -0.75 | -26.22% | 3 | 1,666 |
| 64.60 | 0.00 | - | 29 | 271 | 220.00 | 2.58 | -0.67 | -20.62% | 22 | 1,017 |
| 61.97 | 0.00 | - | 45 | 467 | 225.00 | 2.83 | -1.07 | -27.44% | 12 | 1,711 |
| 62.20 | +5.55 | +9.80% | 12 | 104 | 230.00 | 3.30 | -0.99 | -23.08% | 245 | 1,550 |
| 58.30 | +6.20 | +11.90% | 2 | 458 | 235.00 | 3.80 | -1.15 | -23.23% | 11 | 1,102 |
| 53.50 | +5.45 | +11.34% | 19 | 346 | 240.00 | 4.55 | -1.45 | -24.17% | 26 | 1,210 |
| 49.90 | +5.90 | +13.41% | 6 | 481 | 245.00 | 5.53 | -1.14 | -17.09% | 21 | 597 |
| 46.55 | +5.10 | +12.30% | 7 | 447 | 250.00 | 6.42 | -1.26 | -16.41% | 153 | 1,216 |
| 42.25 | +6.55 | +18.35% | 3 | 1,222 | 255.00 | 6.99 | -1.88 | -21.20% | 17 | 1,556 |
| 38.00 | +5.30 | +16.21% | 15 | 1,137 | 260.00 | 8.15 | -2.00 | -19.70% | 22 | 2,777 |
| 33.75 | +4.55 | +15.58% | 24 | 1,361 | 265.00 | 9.25 | -3.35 | -26.59% | 47 | 2,178 |
| 31.00 | +3.67 | +13.43% | 13 | 1,238 | 270.00 | 10.85 | -2.75 | -20.22% | 114 | 1,110 |
| 26.67 | +3.25 | +13.88% | 1 | 1,432 | 275.00 | 12.30 | -3.04 | -19.82% | 40 | 3,672 |
| 23.85 | +2.25 | +10.42% | 66 | 1,900 | 280.00 | 14.09 | -3.12 | -18.13% | 46 | 1,081 |
| 20.63 | +1.72 | +9.10% | 42 | 1,559 | 285.00 | 16.55 | -2.65 | -13.80% | 17 | 487 |
| 17.95 | +1.70 | +10.46% | 210 | 1,318 | 290.00 | 18.95 | -3.00 | -13.67% | 43 | 994 |
| 15.94 | +2.21 | +16.10% | 182 | 1,720 | 295.00 | 20.70 | -4.20 | -16.87% | 38 | 423 |
| 13.25 | +1.60 | +13.73% | 297 | 3,378 | 300.00 | 21.85 | -5.25 | -19.37% | 17 | 111 |
| 9.55 | +1.20 | +14.37% | 33 | 2,411 | 310.00 | 33.90 | 0.00 | - | 2 | 109 |
| 6.50 | +0.90 | +16.07% | 97 | 1,772 | 320.00 | 37.00 | -6.23 | -14.41% | 1 | 51 |
| 3.98 | +0.23 | +6.13% | 145 | 1,281 | 330.00 | 50.40 | 0.00 | - | - | 144 |
| 2.64 | +0.23 | +9.54% | 21 | 878 | 340.00 | - | - | - | - | - |
| 1.69 | +0.20 | +13.42% | 47 | 1,435 | 350.00 | 86.80 | 0.00 | - | - | 18 |
| 0.96 | +0.08 | +9.09% | 18 | 453 | 360.00 | - | - | - | - | - |
| 0.67 | +0.04 | +6.35% | 2 | 266 | 370.00 | 108.30 | 0.00 | - | - | 1 |
| 0.43 | 0.00 | - | 4 | 981 | 380.00 | - | - | - | - | - |
| 0.34 | +0.01 | +3.03% | 1 | 749 | 390.00 | - | - | - | - | - |
| 0.19 | -0.04 | -17.39% | 8 | 1,580 | 400.00 | 120.26 | 0.00 | - | 5 | 8 |
© 2022 Yahoo. Todos os direitos reservados.
