Mercado abrirá em 4 h 45 min
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
84,03 +0,46 (+0,55%) OURO
2.358,70 +16,20 (+0,69%) Bitcoin USD
64.395,44 +326,04 (+0,51%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de compra
26 de abril de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 189.33 | 0.00 | - | 3 | 0 | 210.00 | 0.01 | 0.00 | - | 1 | 0 |
| 173.00 | 0.00 | - | 2 | 0 | 220.00 | 0.01 | 0.00 | - | 2 | 0 |
| 187.70 | 0.00 | - | 6 | 0 | 235.00 | - | - | - | - | - |
| - | - | - | - | - | 240.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 245.00 | 0.04 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 250.00 | 0.01 | 0.00 | - | 7 | 0 |
| 138.30 | 0.00 | - | 2 | 0 | 260.00 | 0.01 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 265.00 | 0.01 | 0.00 | - | 250 | 0 |
| - | - | - | - | - | 270.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 275.00 | 0.01 | 0.00 | - | 380 | 0 |
| 122.65 | 0.00 | - | 1 | 0 | 280.00 | 0.01 | 0.00 | - | 119 | 0 |
| - | - | - | - | - | 285.00 | 0.01 | 0.00 | - | 114 | 0 |
| 110.84 | 0.00 | - | 2 | 0 | 290.00 | 0.01 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 295.00 | 0.02 | 0.00 | - | 155 | 0 |
| 98.10 | 0.00 | - | 4 | 0 | 300.00 | 0.02 | 0.00 | - | 1,722 | 0 |
| 93.90 | 0.00 | - | 3 | 0 | 305.00 | 0.02 | 0.00 | - | 1,486 | 0 |
| - | - | - | - | - | 310.00 | 0.02 | 0.00 | - | 558 | 0 |
| 90.10 | 0.00 | - | 1 | 0 | 315.00 | 0.02 | 0.00 | - | 653 | 0 |
| 76.85 | 0.00 | - | 12 | 0 | 320.00 | 0.05 | 0.00 | - | 1,490 | 0 |
| 66.49 | 0.00 | - | 5 | 0 | 325.00 | 0.09 | 0.00 | - | 1,346 | 0 |
| 69.00 | 0.00 | - | 203 | 0 | 330.00 | 0.09 | 0.00 | - | 2,373 | 0 |
| 64.53 | 0.00 | - | 7 | 0 | 335.00 | 0.11 | 0.00 | - | 1,408 | 0 |
| 59.60 | 0.00 | - | 6 | 0 | 340.00 | 0.19 | 0.00 | - | 2,522 | 0 |
| 59.85 | 0.00 | - | 12 | 0 | 342.50 | 0.23 | 0.00 | - | 745 | 0 |
| 64.55 | 0.00 | - | 2 | 0 | 345.00 | 0.30 | 0.00 | - | 2,507 | 0 |
| - | - | - | - | - | 347.50 | 0.35 | 0.00 | - | 767 | 0 |
| 49.75 | 0.00 | - | 174 | 0 | 350.00 | 0.44 | 0.00 | - | 7,518 | 0 |
| 41.00 | 0.00 | - | 2 | 0 | 352.50 | 0.49 | 0.00 | - | 966 | 0 |
| 45.02 | 0.00 | - | 22 | 0 | 355.00 | 0.64 | 0.00 | - | 5,266 | 0 |
| 42.90 | 0.00 | - | 11 | 0 | 357.50 | 0.80 | 0.00 | - | 2,393 | 0 |
| 40.58 | 0.00 | - | 75 | 0 | 360.00 | 0.97 | 0.00 | - | 8,141 | 0 |
| 33.84 | 0.00 | - | 12 | 0 | 362.50 | 1.13 | 0.00 | - | 1,266 | 0 |
| 35.55 | 0.00 | - | 64 | 0 | 365.00 | 1.40 | 0.00 | - | 3,698 | 0 |
| 33.90 | 0.00 | - | 17 | 0 | 367.50 | 1.65 | 0.00 | - | 1,642 | 0 |
| 32.00 | 0.00 | - | 160 | 0 | 370.00 | 1.99 | 0.00 | - | 10,778 | 0 |
| 27.60 | 0.00 | - | 104 | 0 | 372.50 | 2.39 | 0.00 | - | 1,575 | 0 |
| 27.33 | 0.00 | - | 106 | 0 | 375.00 | 2.89 | 0.00 | - | 5,062 | 0 |
| 25.33 | 0.00 | - | 65 | 0 | 377.50 | 3.30 | 0.00 | - | 2,136 | 0 |
| 23.00 | 0.00 | - | 745 | 0 | 380.00 | 3.75 | 0.00 | - | 8,758 | 0 |
| 21.15 | 0.00 | - | 150 | 0 | 382.50 | 4.35 | 0.00 | - | 2,477 | 0 |
| 19.35 | 0.00 | - | 494 | 0 | 385.00 | 5.10 | 0.00 | - | 6,371 | 0 |
| 17.70 | 0.00 | - | 232 | 0 | 387.50 | 5.75 | 0.00 | - | 2,519 | 0 |
| 16.00 | 0.00 | - | 5,097 | 0 | 390.00 | 6.70 | 0.00 | - | 8,932 | 0 |
| 14.52 | 0.00 | - | 3,568 | 0 | 392.50 | 7.50 | 0.00 | - | 2,331 | 0 |
| 13.02 | 0.00 | - | 6,652 | 0 | 395.00 | 8.50 | 0.00 | - | 6,202 | 0 |
| 11.62 | 0.00 | - | 4,002 | 0 | 397.50 | 9.65 | 0.00 | - | 3,907 | 0 |
| 10.50 | 0.00 | - | 25,327 | 0 | 400.00 | 10.85 | 0.00 | - | 4,677 | 0 |
| 9.20 | 0.00 | - | 3,120 | 0 | 402.50 | 12.15 | 0.00 | - | 791 | 0 |
| 8.07 | 0.00 | - | 8,365 | 0 | 405.00 | 13.48 | 0.00 | - | 2,146 | 0 |
| 7.20 | 0.00 | - | 3,555 | 0 | 407.50 | 15.00 | 0.00 | - | 735 | 0 |
| 6.19 | 0.00 | - | 14,046 | 0 | 410.00 | 16.60 | 0.00 | - | 1,088 | 0 |
| 5.40 | 0.00 | - | 3,786 | 0 | 412.50 | 18.30 | 0.00 | - | 306 | 0 |
| 4.60 | 0.00 | - | 11,658 | 0 | 415.00 | 19.92 | 0.00 | - | 349 | 0 |
| 4.08 | 0.00 | - | 3,615 | 0 | 417.50 | 21.95 | 0.00 | - | 62 | 0 |
| 3.50 | 0.00 | - | 19,539 | 0 | 420.00 | 23.63 | 0.00 | - | 1,163 | 0 |
| 3.00 | 0.00 | - | 2,709 | 0 | 422.50 | 26.16 | 0.00 | - | 42 | 0 |
| 2.54 | 0.00 | - | 9,655 | 0 | 425.00 | 27.90 | 0.00 | - | 172 | 0 |
| 2.17 | 0.00 | - | 2,351 | 0 | 427.50 | 31.03 | 0.00 | - | 37 | 0 |
| 1.84 | 0.00 | - | 11,447 | 0 | 430.00 | 32.66 | 0.00 | - | 60 | 0 |
| 1.60 | 0.00 | - | 1,830 | 0 | 432.50 | 37.10 | 0.00 | - | 3 | 0 |
| 1.34 | 0.00 | - | 6,868 | 0 | 435.00 | 37.00 | 0.00 | - | 11 | 0 |
| 1.17 | 0.00 | - | 1,814 | 0 | 437.50 | 44.11 | 0.00 | - | 7 | 0 |
| 0.99 | 0.00 | - | 7,303 | 0 | 440.00 | 41.50 | 0.00 | - | 9 | 0 |
| 0.87 | 0.00 | - | 1,489 | 0 | 442.50 | 48.41 | 0.00 | - | 3 | 0 |
| 0.70 | 0.00 | - | 4,216 | 0 | 445.00 | 46.15 | 0.00 | - | 1 | 0 |
| 0.50 | 0.00 | - | 8,871 | 0 | 450.00 | 46.10 | 0.00 | - | 2 | 0 |
| 0.40 | 0.00 | - | 2,547 | 0 | 455.00 | 52.75 | 0.00 | - | 61 | 0 |
| 0.29 | 0.00 | - | 4,520 | 0 | 460.00 | 59.00 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 2,899 | 0 | 465.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 2,706 | 0 | 470.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1,755 | 0 | 475.00 | 76.60 | 0.00 | - | 8 | 0 |
| 0.09 | 0.00 | - | 2,399 | 0 | 480.00 | 84.23 | 0.00 | - | 5 | 0 |
| 0.07 | 0.00 | - | 1,915 | 0 | 485.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1,912 | 0 | 490.00 | 69.00 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1,607 | 0 | 495.00 | 96.97 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1,183 | 0 | 500.00 | 107.98 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 91 | 0 | 505.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 100 | 0 | 510.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 428 | 0 | 515.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 18 | 0 | 520.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 0 | 525.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.