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
27 de maio de 2022
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 160.00 | 0.01 | 0.00 | - | 1 | 199 |
| - | - | - | - | - | 165.00 | 0.01 | 0.00 | - | 1 | 1 |
| 92.85 | 0.00 | - | 1 | 2 | 170.00 | 0.02 | 0.00 | - | 265 | 129 |
| 83.20 | 0.00 | - | - | 0 | 175.00 | 0.01 | 0.00 | - | 420 | 80 |
| 74.20 | 0.00 | - | 3 | 3 | 180.00 | 0.02 | 0.00 | - | 10 | 680 |
| 74.45 | 0.00 | - | 1 | 2 | 185.00 | 0.01 | 0.00 | - | 1 | 117 |
| 59.25 | 0.00 | - | 2 | 1 | 190.00 | 0.01 | 0.00 | - | 24 | 386 |
| - | - | - | - | - | 195.00 | 0.01 | 0.00 | - | 10 | 182 |
| 58.10 | 0.00 | - | 2 | 2 | 200.00 | 0.01 | 0.00 | - | 8 | 2,406 |
| 45.25 | 0.00 | - | 2 | 2 | 205.00 | 0.01 | 0.00 | - | 155 | 214 |
| 47.40 | 0.00 | - | 30 | 8 | 210.00 | 0.01 | 0.00 | - | 66 | 798 |
| - | - | - | - | - | 212.50 | 0.01 | 0.00 | - | 33 | 144 |
| 43.82 | 0.00 | - | 1 | 0 | 215.00 | 0.01 | 0.00 | - | 121 | 1,169 |
| - | - | - | - | - | 217.50 | 0.02 | 0.00 | - | 1 | 125 |
| 35.50 | 0.00 | - | 5 | 15 | 220.00 | 0.01 | 0.00 | - | 142 | 1,192 |
| 35.05 | 0.00 | - | 1 | 5 | 222.50 | 0.01 | 0.00 | - | 45 | 178 |
| 38.65 | 0.00 | - | 1 | 7 | 225.00 | 0.02 | 0.00 | - | 223 | 1,540 |
| - | - | - | - | - | 227.50 | 0.02 | 0.00 | - | 51 | 2,413 |
| 28.95 | 0.00 | - | 44 | 231 | 230.00 | 0.04 | 0.00 | - | 2,334 | 4,636 |
| 18.35 | 0.00 | - | 11 | 5 | 232.50 | 0.04 | 0.00 | - | 225 | 740 |
| 24.15 | 0.00 | - | 194 | 209 | 235.00 | 0.06 | 0.00 | - | 1,055 | 2,189 |
| 21.50 | 0.00 | - | 2 | 209 | 237.50 | 0.08 | 0.00 | - | 750 | 1,547 |
| 23.61 | 0.00 | - | 49 | 282 | 240.00 | 0.12 | 0.00 | - | 978 | 4,074 |
| 16.77 | 0.00 | - | 16 | 98 | 242.50 | 0.15 | 0.00 | - | 2,867 | 2,261 |
| 18.75 | 0.00 | - | 20 | 161 | 245.00 | 0.24 | 0.00 | - | 3,189 | 4,255 |
| 15.30 | 0.00 | - | 36 | 474 | 247.50 | 0.34 | 0.00 | - | 2,841 | 3,120 |
| 11.65 | 0.00 | - | 775 | 1,075 | 250.00 | 0.50 | 0.00 | - | 5,009 | 3,922 |
| 10.61 | 0.00 | - | 320 | 1,271 | 252.50 | 0.71 | 0.00 | - | 3,755 | 4,403 |
| 8.40 | 0.00 | - | 890 | 2,252 | 255.00 | 1.07 | 0.00 | - | 5,566 | 3,561 |
| 6.56 | 0.00 | - | 2,135 | 2,142 | 257.50 | 1.56 | 0.00 | - | 4,828 | 2,083 |
| 4.73 | 0.00 | - | 13,211 | 7,211 | 260.00 | 2.21 | 0.00 | - | 5,282 | 3,088 |
| 3.11 | 0.00 | - | 10,183 | 3,901 | 262.50 | 3.20 | 0.00 | - | 2,080 | 1,467 |
| 2.02 | 0.00 | - | 14,167 | 5,915 | 265.00 | 4.55 | 0.00 | - | 999 | 915 |
| 1.12 | 0.00 | - | 10,929 | 4,546 | 267.50 | 6.55 | 0.00 | - | 119 | 232 |
| 0.61 | 0.00 | - | 12,515 | 6,896 | 270.00 | 8.50 | 0.00 | - | 454 | 1,051 |
| 0.31 | 0.00 | - | 2,279 | 2,806 | 272.50 | 10.60 | 0.00 | - | 79 | 409 |
| 0.15 | 0.00 | - | 6,163 | 6,456 | 275.00 | 13.05 | 0.00 | - | 222 | 1,387 |
| 0.08 | 0.00 | - | 709 | 2,711 | 277.50 | 15.00 | 0.00 | - | 4 | 42 |
| 0.05 | 0.00 | - | 756 | 4,024 | 280.00 | 16.54 | 0.00 | - | 41 | 272 |
| 0.02 | 0.00 | - | 95 | 936 | 282.50 | 18.29 | 0.00 | - | 3 | 491 |
| 0.03 | 0.00 | - | 59 | 2,472 | 285.00 | 22.54 | 0.00 | - | 10 | 717 |
| 0.02 | 0.00 | - | 33 | 82 | 287.50 | 39.49 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 97 | 2,548 | 290.00 | 28.63 | 0.00 | - | 8 | 53 |
| 0.01 | 0.00 | - | 3 | 30 | 292.50 | 32.75 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 23 | 1,964 | 295.00 | 33.06 | 0.00 | - | 2 | 6 |
| 0.01 | 0.00 | - | 64 | 1,954 | 300.00 | 37.16 | 0.00 | - | 2 | 5 |
| 0.03 | 0.00 | - | 156 | 2,211 | 305.00 | 45.65 | 0.00 | - | 5 | 3 |
| 0.02 | 0.00 | - | 497 | 1,257 | 310.00 | 60.27 | 0.00 | - | 8 | 1 |
| 0.02 | 0.00 | - | 1 | 1,143 | 315.00 | 51.07 | 0.00 | - | 30 | 0 |
| 0.02 | 0.00 | - | 7 | 585 | 320.00 | 57.75 | 0.00 | - | 8 | 4 |
| 0.02 | 0.00 | - | 3 | 300 | 325.00 | 70.90 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 2 | 303 | 330.00 | 72.15 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 211 | 335.00 | 76.65 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 75 | 340.00 | 58.65 | 0.00 | - | - | 6 |
| 0.01 | 0.00 | - | 3 | 134 | 345.00 | 91.63 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 2 | 81 | 350.00 | 67.97 | 0.00 | - | - | 14 |
| 0.03 | 0.00 | - | 10 | 34 | 355.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 9 | 360.00 | 76.00 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 13 | 47 | 365.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 11 | 370.00 | 116.30 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | - | 1 | 375.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 2 | 400.00 | 140.25 | 0.00 | - | 6 | 0 |
| 0.07 | 0.00 | - | 20 | 920 | 420.00 | - | - | - | - | - |
© 2022 Yahoo. Todos os direitos reservados.
