Mercado fechado
BOVESPA
121.341,13 +895,23 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,53 (-1,02%) PETROLEO CRU
80,59 -0,70 (-0,86%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.428,01 +182,68 (+0,28%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
18 de outubro de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 832.00 | 0.00 | - | 2 | 3 | 350.00 | 3.64 | 0.00 | - | 2 | 85 |
| 1,244.00 | 0.00 | - | 3 | 4 | 360.00 | 4.76 | 0.00 | - | 6 | 14 |
| 1,294.00 | 0.00 | - | 1 | 1 | 370.00 | 5.70 | 0.00 | - | 1 | 8 |
| 1,252.00 | 0.00 | - | 2 | 2 | 380.00 | 4.48 | 0.00 | - | 2 | 12 |
| 890.00 | 0.00 | - | 2 | 4 | 390.00 | 6.94 | 0.00 | - | 3 | 6 |
| 901.15 | 0.00 | - | 1 | 2 | 400.00 | 4.60 | 0.00 | - | 10 | 31 |
| 1,462.00 | 0.00 | - | 1 | 2 | 410.00 | 6.57 | 0.00 | - | 2 | 2 |
| 1,214.00 | 0.00 | - | 1 | 7 | 420.00 | 7.22 | 0.00 | - | 24 | 21 |
| 1,490.00 | 0.00 | - | 1 | 4 | 430.00 | 7.46 | 0.00 | - | 6 | 12 |
| 1,394.00 | 0.00 | - | 1 | 3 | 440.00 | 6.04 | 0.00 | - | 1 | 14 |
| 1,242.78 | 0.00 | - | 1 | 6 | 450.00 | 8.61 | 0.00 | - | 4 | 20 |
| 1,206.00 | 0.00 | - | 3 | 3 | 460.00 | 20.40 | 0.00 | - | 21 | 24 |
| 1,190.00 | 0.00 | - | 1 | 1 | 470.00 | 9.22 | 0.00 | - | 1 | 48 |
| 1,089.21 | 0.00 | - | 2 | 2 | 480.00 | 9.58 | 0.00 | - | 3 | 80 |
| 1,440.00 | 0.00 | - | 1 | 5 | 490.00 | 10.08 | 0.00 | - | 6 | 438 |
| 1,184.85 | 0.00 | - | 1 | 3 | 500.00 | 9.50 | -0.50 | -5.00% | 2 | 522 |
| 1,169.35 | 0.00 | - | 1 | 2 | 520.00 | 22.45 | 0.00 | - | 2 | 51 |
| 1,124.00 | 0.00 | - | 1 | 1 | 540.00 | 6.55 | 0.00 | - | 5 | 22 |
| 1,290.00 | 0.00 | - | 1 | 1 | 550.00 | 13.65 | 0.00 | - | 7 | 388 |
| 777.78 | 0.00 | - | 1 | 1 | 560.00 | 22.00 | 0.00 | - | 12 | 7 |
| 1,124.00 | 0.00 | - | - | 2 | 570.00 | 22.50 | 0.00 | - | 7 | 9 |
| 1,063.70 | 0.00 | - | 1 | 1 | 580.00 | 15.13 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 590.00 | 37.50 | 0.00 | - | 1 | 27 |
| 584.45 | 0.00 | - | 1 | 6 | 600.00 | 18.44 | 0.00 | - | 1 | 87 |
| 1,345.00 | 0.00 | - | 1 | 1 | 610.00 | 54.00 | 0.00 | - | 2 | 29 |
| - | - | - | - | - | 620.00 | 18.77 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 630.00 | 83.00 | 0.00 | - | - | 1 |
| 736.45 | 0.00 | - | 1 | 4 | 640.00 | 19.80 | 0.00 | - | 2 | 16 |
| 724.22 | 0.00 | - | 2 | 5 | 650.00 | 20.12 | 0.00 | - | 28 | 378 |
| 828.88 | 0.00 | - | 1 | 1 | 660.00 | 87.30 | 0.00 | - | 2 | 7 |
| 674.79 | 0.00 | - | 1 | 1 | 670.00 | 24.15 | -0.96 | -3.82% | 10 | 14 |
| 624.10 | 0.00 | - | 1 | 2 | 680.00 | 67.84 | 0.00 | - | 1 | 3 |
| 691.99 | 0.00 | - | 1 | 1 | 690.00 | 30.07 | +0.12 | +0.40% | 2 | 27 |
| 584.58 | 0.00 | - | 1 | 6 | 700.00 | 27.00 | -5.00 | -15.62% | 2 | 44 |
| 447.31 | 0.00 | - | 1 | 1 | 710.00 | 30.60 | 0.00 | - | 1 | 4 |
| 571.68 | 0.00 | - | 1 | 1 | 720.00 | 32.00 | 0.00 | - | 3 | 5 |
| 992.39 | 0.00 | - | 1 | 1 | 730.00 | 48.84 | 0.00 | - | 1 | 11 |
| 983.93 | 0.00 | - | 1 | 3 | 740.00 | 28.00 | 0.00 | - | 3 | 9 |
| 757.15 | 0.00 | - | 1 | 2 | 750.00 | 35.42 | 0.00 | - | 2 | 16 |
| 1,092.02 | 0.00 | - | 1 | 27 | 760.00 | 38.51 | 0.00 | - | 1 | 25 |
| 762.00 | 0.00 | - | 1 | 3 | 770.00 | 32.40 | 0.00 | - | 1 | 18 |
| 988.35 | 0.00 | - | 1 | 2 | 780.00 | 34.95 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 790.00 | 91.60 | 0.00 | - | 2 | 5 |
| 900.90 | 0.00 | - | 1 | 11 | 800.00 | 44.20 | -4.80 | -9.80% | 13 | 80 |
| - | - | - | - | - | 810.00 | 50.00 | 0.00 | - | 2 | 78 |
| 448.98 | 0.00 | - | 1 | 4 | 820.00 | 49.55 | +5.82 | +13.31% | 2 | 19 |
| 556.96 | 0.00 | - | 1 | 1 | 830.00 | 53.15 | 0.00 | - | 2 | 42 |
| 587.40 | 0.00 | - | 1 | 1 | 840.00 | 55.60 | 0.00 | - | 2 | 20 |
| 758.90 | 0.00 | - | 1 | 2 | 860.00 | 60.30 | 0.00 | - | 2 | 9 |
| 832.20 | 0.00 | - | 1 | 2 | 880.00 | 54.00 | 0.00 | - | 1 | 12 |
| 675.49 | 0.00 | - | 1 | 17 | 900.00 | 73.50 | 0.00 | - | 2 | 92 |
| 764.10 | 0.00 | - | 1 | 2 | 920.00 | 68.11 | 0.00 | - | 2 | 14 |
| 820.82 | 0.00 | - | 1 | 4 | 940.00 | 80.32 | -4.30 | -5.08% | 1 | 21 |
| 518.35 | 0.00 | - | 1 | 1 | 960.00 | 90.29 | 0.00 | - | 1 | 22 |
| 676.95 | 0.00 | - | 2 | 1 | 980.00 | 96.60 | 0.00 | - | 2 | 102 |
| 565.00 | 0.00 | - | 2 | 28 | 1,000.00 | 97.63 | -4.88 | -4.76% | 2 | 73 |
| 389.00 | 0.00 | - | 1 | 11 | 1,010.00 | 239.35 | 0.00 | - | 2 | 4 |
| 332.05 | 0.00 | - | 2 | 2 | 1,020.00 | 84.00 | 0.00 | - | 2 | 17 |
| 604.23 | 0.00 | - | 2 | 0 | 1,030.00 | 270.30 | 0.00 | - | 2 | 13 |
| 495.88 | 0.00 | - | 2 | 27 | 1,040.00 | 113.00 | 0.00 | - | 1 | 30 |
| 591.67 | 0.00 | - | 2 | 5 | 1,050.00 | 126.88 | 0.00 | - | 1 | 9 |
| 703.23 | 0.00 | - | 1 | 1 | 1,060.00 | 95.70 | 0.00 | - | 14 | 14 |
| - | - | - | - | - | 1,070.00 | 292.45 | 0.00 | - | 2 | 4 |
| 670.83 | 0.00 | - | 1 | 5 | 1,080.00 | 101.20 | 0.00 | - | 4 | 20 |
| 651.60 | 0.00 | - | 1 | 2 | 1,090.00 | 105.85 | 0.00 | - | 2 | 1 |
| 673.35 | 0.00 | - | 2 | 7 | 1,100.00 | 145.51 | +11.51 | +8.59% | 1 | 25 |
| 587.60 | 0.00 | - | 1 | 1 | 1,110.00 | 141.99 | 0.00 | - | 1 | 26 |
| 582.61 | 0.00 | - | 1 | 1 | 1,120.00 | 114.90 | 0.00 | - | 4 | 5 |
| 408.54 | 0.00 | - | 1 | 5 | 1,130.00 | 334.50 | 0.00 | - | 2 | 5 |
| 488.69 | 0.00 | - | 1 | 0 | 1,140.00 | 150.55 | -89.80 | -37.36% | 5 | 13 |
| 640.80 | 0.00 | - | 2 | 9 | 1,150.00 | 154.30 | -2.95 | -1.88% | 2 | 7 |
| 802.95 | 0.00 | - | 1 | 2 | 1,160.00 | 298.05 | 0.00 | - | 2 | 11 |
| 557.50 | 0.00 | - | 5 | 5 | 1,170.00 | 144.24 | 0.00 | - | 1 | 14 |
| 380.45 | 0.00 | - | 1 | 2 | 1,180.00 | 160.00 | 0.00 | - | 1 | 5 |
| 424.00 | 0.00 | - | 1 | 1 | 1,190.00 | 173.45 | +2.45 | +1.43% | 1 | 5 |
| 505.40 | 0.00 | - | 1 | 30 | 1,200.00 | 190.54 | +14.29 | +8.11% | 1 | 350 |
| 405.00 | 0.00 | - | 2 | 4 | 1,210.00 | 177.75 | 0.00 | - | 1 | 26 |
| 399.40 | 0.00 | - | - | 2 | 1,220.00 | 182.10 | 0.00 | - | 5 | 13 |
| 340.00 | 0.00 | - | 6 | 7 | 1,230.00 | 162.35 | 0.00 | - | 1 | 8 |
| 399.60 | 0.00 | - | 6 | 4 | 1,240.00 | 163.35 | 0.00 | - | 3 | 27 |
| 575.81 | 0.00 | - | 2 | 5 | 1,250.00 | 197.83 | +0.73 | +0.37% | 1 | 20 |
| 624.43 | 0.00 | - | 1 | 5 | 1,260.00 | 245.00 | 0.00 | - | 10 | 10 |
| 476.90 | 0.00 | - | 1 | 7 | 1,270.00 | 350.10 | 0.00 | - | 1 | 4 |
| 433.10 | 0.00 | - | 1 | 4 | 1,280.00 | 216.85 | 0.00 | - | 6 | 8 |
| 387.00 | 0.00 | - | 6 | 11 | 1,290.00 | 378.00 | 0.00 | - | 1 | 3 |
| 531.22 | 0.00 | - | 2 | 34 | 1,300.00 | 219.85 | 0.00 | - | 1 | 22 |
| 376.20 | 0.00 | - | 8 | 18 | 1,310.00 | 272.40 | 0.00 | - | 8 | 9 |
| 645.76 | 0.00 | - | 1 | 11 | 1,320.00 | 237.28 | 0.00 | - | 1 | 8 |
| 223.20 | 0.00 | - | 2 | 2 | 1,330.00 | 206.45 | 0.00 | - | 1 | 9 |
| 610.00 | 0.00 | - | 1 | 3 | 1,340.00 | 247.10 | 0.00 | - | 1 | 14 |
| 382.05 | -124.82 | -24.63% | 1 | 6 | 1,350.00 | 257.10 | +4.02 | +1.59% | 1 | 32 |
| - | - | - | - | - | 1,360.00 | 244.55 | 0.00 | - | 2 | 6 |
| 422.70 | 0.00 | - | 1 | 4 | 1,370.00 | 279.65 | 0.00 | - | 2 | 3 |
| 518.30 | 0.00 | - | 4 | 4 | 1,380.00 | 310.51 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,390.00 | 291.40 | 0.00 | - | 1 | 4 |
| 406.48 | 0.00 | - | 1 | 233 | 1,400.00 | 277.50 | +5.18 | +1.90% | 1 | 323 |
| 476.90 | 0.00 | - | 2 | 4 | 1,410.00 | 275.50 | 0.00 | - | 3 | 19 |
| 365.10 | 0.00 | - | 1 | 3 | 1,420.00 | 289.78 | -12.72 | -4.20% | 2 | 55 |
| 395.00 | 0.00 | - | 2 | 4 | 1,430.00 | 310.21 | 0.00 | - | 1 | 13 |
| 472.98 | 0.00 | - | 1 | 7 | 1,440.00 | 274.61 | 0.00 | - | 1 | 6 |
| 340.00 | -58.50 | -14.68% | 2 | 90 | 1,450.00 | 272.00 | 0.00 | - | 40 | 104 |
| 337.70 | 0.00 | - | 1 | 4 | 1,460.00 | 328.30 | 0.00 | - | 1 | 9 |
| 325.17 | 0.00 | - | 1 | 4 | 1,470.00 | 326.10 | -8.35 | -2.50% | 2 | 5 |
| 340.30 | -7.70 | -2.21% | 1 | 4 | 1,480.00 | 337.00 | 0.00 | - | 4 | 7 |
| 498.51 | 0.00 | - | 1 | 2 | 1,490.00 | 347.25 | 0.00 | - | 1 | 6 |
| 339.29 | +13.79 | +4.24% | 10 | 183 | 1,500.00 | 341.01 | 0.00 | - | 1 | 26 |
| 404.00 | 0.00 | - | 1 | 42 | 1,520.00 | 344.80 | 0.00 | - | 1 | 11 |
| 386.83 | 0.00 | - | 9 | 12 | 1,540.00 | 357.25 | 0.00 | - | 2 | 3 |
| 317.68 | 0.00 | - | 2 | 12 | 1,560.00 | 329.93 | 0.00 | - | 2 | 6 |
| 442.55 | 0.00 | - | 10 | 19 | 1,580.00 | 378.28 | 0.00 | - | 2 | 15 |
| 325.00 | 0.00 | - | 2 | 91 | 1,600.00 | 411.12 | 0.00 | - | 2 | 32 |
| 318.76 | 0.00 | - | 1 | 8 | 1,620.00 | 394.23 | 0.00 | - | 2 | 5 |
| 410.00 | 0.00 | - | 1 | 19 | 1,640.00 | 392.80 | 0.00 | - | 1 | 14 |
| 455.00 | 0.00 | - | 1 | 11 | 1,660.00 | 410.20 | 0.00 | - | 1 | 4 |
| 463.00 | 0.00 | - | 1 | 20 | 1,680.00 | 421.04 | 0.00 | - | 3 | 9 |
| 263.70 | -19.55 | -6.90% | 9 | 34 | 1,700.00 | 473.59 | 0.00 | - | 1 | 14 |
| 326.00 | 0.00 | - | 2 | 10 | 1,720.00 | 433.90 | 0.00 | - | 5 | 19 |
| 256.59 | 0.00 | - | - | 4 | 1,740.00 | 509.45 | +11.85 | +2.38% | 1 | 3 |
| 305.60 | 0.00 | - | 2 | 12 | 1,760.00 | 529.20 | +81.80 | +18.28% | 2 | 7 |
| 415.51 | 0.00 | - | 2 | 4 | 1,780.00 | 532.80 | 0.00 | - | 1 | 3 |
| 237.00 | -9.00 | -3.66% | 3 | 61 | 1,800.00 | 473.30 | 0.00 | - | 1 | 7 |
| 244.65 | 0.00 | - | 1 | 5 | 1,820.00 | 554.70 | 0.00 | - | 1 | 2 |
| 251.00 | 0.00 | - | 2 | 10 | 1,840.00 | 580.27 | 0.00 | - | 2 | 6 |
| 234.15 | 0.00 | - | 1 | 99 | 1,860.00 | 515.80 | 0.00 | - | 1 | 2 |
| 210.00 | -28.00 | -11.76% | 1 | 9 | 1,880.00 | 527.00 | 0.00 | - | 3 | 7 |
| 215.00 | -28.40 | -11.67% | 3 | 23 | 1,900.00 | 566.10 | 0.00 | - | 2 | 8 |
| 337.25 | 0.00 | - | 2 | 22 | 1,920.00 | 557.20 | 0.00 | - | 1 | 5 |
| 344.98 | 0.00 | - | 18 | 8 | 1,940.00 | 615.50 | 0.00 | - | 1 | 1 |
| 323.45 | 0.00 | - | 1 | 4 | 1,960.00 | 612.95 | 0.00 | - | 1 | 2 |
| 238.65 | 0.00 | - | 2 | 7 | 1,980.00 | 617.95 | 0.00 | - | 1 | 1 |
| 191.83 | -8.17 | -4.08% | 19 | 106 | 2,000.00 | 671.30 | 0.00 | - | 20 | 54 |
| 224.84 | 0.00 | - | 1 | 9 | 2,050.00 | - | - | - | - | - |
| 195.68 | 0.00 | - | 9 | 24 | 2,100.00 | 911.40 | 0.00 | - | 1 | 2 |
| 195.72 | 0.00 | - | 1 | 6 | 2,150.00 | 748.95 | 0.00 | - | 2 | 3 |
| 170.46 | 0.00 | - | 2 | 22 | 2,200.00 | 794.45 | 0.00 | - | 1 | 75 |
| 196.00 | 0.00 | - | 10 | 26 | 2,250.00 | 806.35 | 0.00 | - | 1 | 2 |
| 151.00 | 0.00 | - | 5 | 13 | 2,300.00 | 845.80 | 0.00 | - | 3 | 42 |
| 165.97 | 0.00 | - | 1 | 3 | 2,350.00 | 888.60 | 0.00 | - | 2 | 4 |
| 146.50 | 0.00 | - | 9 | 12 | 2,400.00 | - | - | - | - | - |
| 131.17 | -28.83 | -18.02% | 1 | 9 | 2,450.00 | 1,190.10 | 0.00 | - | 3 | 4 |
| 116.05 | -8.95 | -7.16% | 3 | 101 | 2,500.00 | 1,214.40 | 0.00 | - | 15 | 59 |
| 285.35 | 0.00 | - | 3 | 7 | 2,550.00 | - | - | - | - | - |
| 147.00 | 0.00 | - | 1 | 6 | 2,600.00 | - | - | - | - | - |
| 145.00 | 0.00 | - | 1 | 2 | 2,650.00 | 1,276.70 | 0.00 | - | 4 | 5 |
| 101.73 | 0.00 | - | 5 | 9 | 2,700.00 | 1,407.55 | 0.00 | - | - | 1 |
| 136.53 | 0.00 | - | 2 | 0 | 2,750.00 | 1,436.75 | 0.00 | - | - | 1 |
| 99.15 | 0.00 | - | 1 | 15 | 2,800.00 | 1,584.25 | 0.00 | - | 1 | 2 |
| 237.00 | 0.00 | - | 1 | 6 | 2,850.00 | 1,566.75 | 0.00 | - | 2 | 2 |
| 88.96 | -57.84 | -39.40% | 1 | 154 | 2,900.00 | 1,700.00 | 0.00 | - | 6 | 8 |
| 111.00 | 0.00 | - | 2 | 6 | 2,950.00 | - | - | - | - | - |
| 81.95 | -11.52 | -12.32% | 3 | 80 | 3,000.00 | 1,764.51 | 0.00 | - | - | 0 |
| 203.00 | 0.00 | - | 1 | 6 | 3,050.00 | 1,696.00 | 0.00 | - | - | 1 |
| 106.75 | 0.00 | - | 1 | 11 | 3,100.00 | 1,647.45 | 0.00 | - | 1 | 2 |
| 162.00 | 0.00 | - | 1 | 19 | 3,150.00 | 1,808.00 | 0.00 | - | 1 | 5 |
| 201.06 | 0.00 | - | 1 | 8 | 3,200.00 | - | - | - | - | - |
| 177.00 | 0.00 | - | 2 | 12 | 3,250.00 | - | - | - | - | - |
| 153.40 | 0.00 | - | 1 | 3 | 3,300.00 | - | - | - | - | - |
| 78.00 | 0.00 | - | 1 | 2 | 3,350.00 | - | - | - | - | - |
| 65.60 | 0.00 | - | 2 | 9 | 3,400.00 | - | - | - | - | - |
| 77.00 | 0.00 | - | 2 | 2 | 3,450.00 | - | - | - | - | - |
| 55.65 | -6.85 | -10.96% | 5 | 123 | 3,500.00 | 2,249.94 | 0.00 | - | - | 1 |
| 56.01 | 0.00 | - | 3 | 20 | 3,550.00 | - | - | - | - | - |
| 116.35 | 0.00 | - | 2 | 7 | 3,600.00 | - | - | - | - | - |
| 103.39 | 0.00 | - | 28 | 158 | 3,650.00 | 2,169.85 | 0.00 | - | 1 | 1 |
| 112.90 | 0.00 | - | 1 | 2 | 3,700.00 | 2,221.85 | 0.00 | - | 1 | 1 |
| 72.15 | 0.00 | - | 1 | 156 | 3,750.00 | 2,555.25 | 0.00 | - | 1 | 2 |
| 48.00 | -3.00 | -5.88% | 49 | 232 | 3,800.00 | 2,366.90 | 0.00 | - | 1 | 2 |
© 2024 Yahoo. Todos os direitos reservados.