Mercado fechado
BOVESPA
116.008,64 -136,41 (-0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.677,48 -276,53 (-0,53%) PETROLEO CRU
90,33 +0,70 (+0,78%) OURO
1.944,90 +5,30 (+0,27%) Bitcoin USD
26.596,69 +21,42 (+0,08%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
29 de setembro de 2023
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 156.22 | 0.00 | - | 2 | 10 | 170.00 | - | - | - | - | - |
| 148.35 | 0.00 | - | - | 9 | 180.00 | 0.01 | 0.00 | - | 1 | 67 |
| 126.97 | -8.18 | -6.05% | 3 | 3 | 190.00 | 0.53 | 0.00 | - | 1 | 4 |
| 126.10 | 0.00 | - | 2 | 8 | 200.00 | 0.01 | 0.00 | - | 2 | 14 |
| 114.70 | 0.00 | - | - | 3 | 210.00 | 0.03 | 0.00 | - | 1 | 14 |
| 117.45 | 0.00 | - | - | 1 | 220.00 | 0.01 | 0.00 | - | 1 | 16 |
| 95.42 | -0.18 | -0.19% | 1 | 6 | 225.00 | - | - | - | - | - |
| 89.17 | -4.10 | -4.40% | 1 | 32 | 230.00 | 0.01 | 0.00 | - | 6 | 271 |
| 87.12 | 0.00 | - | 1 | 15 | 235.00 | 0.01 | 0.00 | - | 20 | 299 |
| 80.08 | -9.45 | -10.56% | 3 | 32 | 240.00 | 0.01 | 0.00 | - | 2 | 476 |
| 75.85 | -19.53 | -20.48% | 1 | 35 | 245.00 | 0.01 | 0.00 | - | 13 | 46 |
| 68.11 | -2.51 | -3.55% | 1 | 25 | 250.00 | 0.01 | -0.01 | -50.00% | 14 | 335 |
| 72.92 | 0.00 | - | 1 | 77 | 255.00 | 0.01 | -0.01 | -50.00% | 57 | 300 |
| 78.85 | 0.00 | - | 2 | 86 | 260.00 | 0.02 | -0.01 | -33.33% | 12 | 580 |
| 56.28 | 0.00 | - | 2 | 133 | 265.00 | 0.02 | -0.01 | -33.33% | 16 | 212 |
| 50.23 | +2.19 | +4.56% | 5 | 219 | 270.00 | 0.03 | -0.01 | -25.00% | 87 | 667 |
| 65.39 | 0.00 | - | 1 | 225 | 275.00 | 0.04 | -0.02 | -33.33% | 113 | 310 |
| 38.00 | -5.15 | -11.94% | 27 | 221 | 280.00 | 0.07 | -0.02 | -22.22% | 1,365 | 500 |
| 34.70 | -2.65 | -7.10% | 6 | 277 | 285.00 | 0.11 | -0.02 | -15.38% | 271 | 734 |
| 28.35 | -5.05 | -15.12% | 12 | 132 | 290.00 | 0.20 | -0.02 | -9.09% | 1,088 | 1,204 |
| 25.50 | +0.20 | +0.79% | 4 | 170 | 295.00 | 0.33 | 0.00 | - | 1,074 | 1,288 |
| 17.80 | -2.95 | -14.22% | 242 | 535 | 300.00 | 0.57 | 0.00 | - | 1,446 | 2,277 |
| 13.35 | -3.65 | -21.47% | 200 | 419 | 305.00 | 1.10 | +0.10 | +10.00% | 2,536 | 2,657 |
| 10.75 | -3.85 | -26.37% | 12 | 58 | 307.50 | 1.46 | +0.17 | +13.18% | 2,993 | 2,059 |
| 8.70 | -3.08 | -26.15% | 385 | 457 | 310.00 | 2.05 | +0.33 | +19.19% | 5,880 | 3,652 |
| 7.40 | -2.85 | -27.80% | 408 | 74 | 312.50 | 2.68 | +0.41 | +18.06% | 1,706 | 1,513 |
| 5.75 | -2.25 | -28.12% | 1,038 | 970 | 315.00 | 3.65 | +0.65 | +21.67% | 3,821 | 3,792 |
| 4.45 | -1.85 | -29.37% | 2,050 | 558 | 317.50 | 4.60 | +0.80 | +21.05% | 3,675 | 1,892 |
| 3.10 | -1.85 | -37.37% | 6,660 | 2,218 | 320.00 | 6.00 | +1.10 | +22.45% | 2,566 | 3,410 |
| 2.17 | -1.51 | -41.03% | 12,376 | 1,262 | 322.50 | 7.60 | +1.40 | +22.58% | 1,296 | 1,685 |
| 1.43 | -1.24 | -46.44% | 9,918 | 3,876 | 325.00 | 9.15 | +1.50 | +19.61% | 992 | 3,490 |
| 0.97 | -0.94 | -49.21% | 3,440 | 1,645 | 327.50 | 11.25 | +2.25 | +25.00% | 204 | 1,540 |
| 0.59 | -0.72 | -54.96% | 6,695 | 5,377 | 330.00 | 13.43 | +2.25 | +20.13% | 389 | 2,550 |
| 0.38 | -0.52 | -57.78% | 2,122 | 2,726 | 332.50 | 16.26 | +3.05 | +23.09% | 113 | 1,032 |
| 0.24 | -0.36 | -60.00% | 3,298 | 5,183 | 335.00 | 18.58 | +3.18 | +20.65% | 118 | 1,986 |
| 0.15 | -0.26 | -63.41% | 1,564 | 1,865 | 337.50 | 20.80 | +4.30 | +26.06% | 38 | 440 |
| 0.12 | -0.16 | -57.14% | 2,154 | 4,973 | 340.00 | 23.47 | +4.37 | +22.88% | 96 | 721 |
| 0.07 | -0.13 | -65.00% | 421 | 776 | 342.50 | 22.64 | +3.54 | +18.53% | 2 | 8 |
| 0.06 | -0.08 | -57.14% | 1,887 | 5,227 | 345.00 | 29.00 | +5.05 | +21.09% | 457 | 181 |
| 0.05 | -0.06 | -54.55% | 175 | 437 | 347.50 | 29.10 | +2.55 | +9.60% | 610 | 142 |
| 0.04 | -0.03 | -42.86% | 719 | 3,276 | 350.00 | 29.25 | -0.55 | -1.85% | 5 | 6 |
| 0.03 | -0.03 | -50.00% | 152 | 411 | 352.50 | 34.40 | +3.60 | +11.69% | 250 | 59 |
| 0.02 | -0.03 | -60.00% | 270 | 2,300 | 355.00 | 37.68 | +3.38 | +9.85% | 790 | 193 |
| 0.02 | -0.03 | -60.00% | 622 | 297 | 357.50 | 34.25 | 0.00 | - | 25 | 0 |
| 0.02 | -0.01 | -33.33% | 207 | 3,805 | 360.00 | 39.98 | +0.28 | +0.71% | 3 | 3 |
| 0.02 | -0.01 | -33.33% | 47 | 156 | 362.50 | 38.74 | 0.00 | - | 24 | 0 |
| 0.01 | -0.01 | -50.00% | 26 | 579 | 365.00 | 42.88 | 0.00 | - | 481 | 0 |
| 0.01 | -0.01 | -50.00% | 4 | 503 | 370.00 | 46.10 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 333 | 375.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 273 | 380.00 | 48.80 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 299 | 385.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 468 | 390.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 121 | 395.00 | 61.60 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 287 | 400.00 | 72.79 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 6 | 405.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 37 | 410.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 460 | 415.00 | 83.50 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | - | 3 | 420.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 2 | 13 | 425.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 7 | 430.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 100 | 440.00 | 121.88 | 0.00 | - | 52 | 0 |
| 0.03 | 0.00 | - | 1 | 1 | 445.00 | - | - | - | - | - |
| - | - | - | - | - | 450.00 | 128.90 | 0.00 | - | 6 | 0 |
| 0.04 | 0.00 | - | - | 1 | 455.00 | 130.94 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 2 | 460.00 | - | - | - | - | - |
| - | - | - | - | - | 470.00 | 136.95 | 0.00 | - | - | - |
| - | - | - | - | - | 480.00 | 156.46 | 0.00 | - | - | 0 |
| - | - | - | - | - | 485.00 | 166.08 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 490.00 | 170.88 | 0.00 | - | - | 0 |
© 2023 Yahoo. Todos os direitos reservados.
