U.S. markets open in 7 hours 12 minutes
F S&P 500
5,333.50 +6.25 (+0.12%) F Dow Jones
40,162.00 +25.00 (+0.06%) F Nasdaq
18,667.25 +32.00 (+0.17%) E-mini Russell 2000 Index Futur
2,106.40 +0.90 (+0.04%) Petróleo
80.29 +0.23 (+0.29%) Oro
2,452.20 +34.80 (+1.44%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00160000 | 2024-01-19 4:16PM EDT | 160.00 | 241.00 | 246.20 | 249.15 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT240920C00165000 | 2023-11-14 4:15PM EDT | 165.00 | 211.23 | 203.95 | 207.50 | 0.00 | - | 45 | 45 | 0.00% |
| MSFT240920C00170000 | 2024-04-16 10:50AM EDT | 170.00 | 248.40 | 250.80 | 254.70 | 0.00 | - | 2 | 22 | 91.33% |
| MSFT240920C00175000 | 2024-05-02 12:41PM EDT | 175.00 | 222.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00180000 | 2023-08-11 9:30AM EDT | 180.00 | 151.05 | 161.00 | 165.45 | 0.00 | - | - | 1 | 0.00% |
| MSFT240920C00185000 | 2024-04-08 10:49AM EDT | 185.00 | 244.85 | 228.05 | 229.35 | 0.00 | - | 1 | 154 | 0.00% |
| MSFT240920C00190000 | 2024-05-13 1:09PM EDT | 190.00 | 226.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240920C00195000 | 2023-11-10 12:26PM EDT | 195.00 | 179.00 | 184.40 | 187.65 | 0.00 | - | - | 271 | 0.00% |
| MSFT240920C00200000 | 2024-04-29 10:32AM EDT | 200.00 | 205.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920C00205000 | 2024-05-13 2:36PM EDT | 205.00 | 212.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240920C00210000 | 2024-05-03 3:08PM EDT | 210.00 | 200.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00215000 | 2024-05-09 3:57PM EDT | 215.00 | 200.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00220000 | 2024-05-17 11:22AM EDT | 220.00 | 203.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920C00225000 | 2023-10-11 11:02AM EDT | 225.00 | 119.60 | 153.65 | 157.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240920C00230000 | 2024-03-05 3:19PM EDT | 230.00 | 178.72 | 190.95 | 194.45 | 0.00 | - | 3 | 12 | 63.57% |
| MSFT240920C00235000 | 2024-01-10 3:13PM EDT | 235.00 | 156.10 | 190.25 | 193.35 | 0.00 | - | 1 | 2 | 77.66% |
| MSFT240920C00240000 | 2024-01-25 1:11PM EDT | 240.00 | 172.35 | 175.80 | 178.55 | 0.00 | - | 5 | 5 | 0.00% |
| MSFT240920C00245000 | 2024-05-02 12:55PM EDT | 245.00 | 154.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00250000 | 2024-05-16 11:18AM EDT | 250.00 | 178.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00255000 | 2024-05-06 12:27PM EDT | 255.00 | 159.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00260000 | 2024-05-14 3:38PM EDT | 260.00 | 161.36 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| MSFT240920C00265000 | 2024-05-17 3:38PM EDT | 265.00 | 159.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240920C00270000 | 2024-05-14 1:10PM EDT | 270.00 | 147.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920C00275000 | 2024-04-04 10:14AM EDT | 275.00 | 157.94 | 135.20 | 138.70 | 0.00 | - | 1 | 190 | 0.00% |
| MSFT240920C00280000 | 2024-05-15 9:37AM EDT | 280.00 | 145.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00285000 | 2024-05-14 10:53AM EDT | 285.00 | 133.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00290000 | 2024-05-13 10:33AM EDT | 290.00 | 127.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240920C00295000 | 2024-05-06 12:31PM EDT | 295.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920C00300000 | 2024-05-15 2:37PM EDT | 300.00 | 129.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240920C00305000 | 2024-05-15 11:21AM EDT | 305.00 | 122.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240920C00310000 | 2024-05-15 11:26AM EDT | 310.00 | 117.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920C00315000 | 2024-05-14 2:57PM EDT | 315.00 | 107.80 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| MSFT240920C00320000 | 2024-05-15 12:22PM EDT | 320.00 | 107.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00325000 | 2024-05-14 3:59PM EDT | 325.00 | 98.19 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT240920C00330000 | 2024-05-15 3:28PM EDT | 330.00 | 100.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00335000 | 2024-05-16 12:13PM EDT | 335.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240920C00340000 | 2024-05-17 2:58PM EDT | 340.00 | 87.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240920C00345000 | 2024-05-14 11:45AM EDT | 345.00 | 76.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240920C00350000 | 2024-05-17 2:14PM EDT | 350.00 | 77.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240920C00355000 | 2024-05-14 3:57PM EDT | 355.00 | 70.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240920C00360000 | 2024-05-16 2:22PM EDT | 360.00 | 71.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240920C00365000 | 2024-05-16 11:27AM EDT | 365.00 | 68.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920C00370000 | 2024-05-16 9:42AM EDT | 370.00 | 64.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00375000 | 2024-05-16 11:27AM EDT | 375.00 | 59.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240920C00380000 | 2024-05-17 1:27PM EDT | 380.00 | 51.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920C00385000 | 2024-05-16 2:26PM EDT | 385.00 | 49.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920C00390000 | 2024-05-17 2:24PM EDT | 390.00 | 43.37 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT240920C00395000 | 2024-05-17 12:45PM EDT | 395.00 | 39.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240920C00400000 | 2024-05-17 12:29PM EDT | 400.00 | 36.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT240920C00405000 | 2024-05-16 3:25PM EDT | 405.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT240920C00410000 | 2024-05-17 1:02PM EDT | 410.00 | 30.14 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT240920C00415000 | 2024-05-17 3:59PM EDT | 415.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| MSFT240920C00420000 | 2024-05-17 3:58PM EDT | 420.00 | 24.51 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| MSFT240920C00425000 | 2024-05-17 3:58PM EDT | 425.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.39% |
| MSFT240920C00430000 | 2024-05-17 3:43PM EDT | 430.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.78% |
| MSFT240920C00435000 | 2024-05-17 3:44PM EDT | 435.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| MSFT240920C00440000 | 2024-05-17 3:18PM EDT | 440.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 1.56% |
| MSFT240920C00445000 | 2024-05-17 3:57PM EDT | 445.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| MSFT240920C00450000 | 2024-05-17 3:28PM EDT | 450.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| MSFT240920C00455000 | 2024-05-17 3:59PM EDT | 455.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| MSFT240920C00460000 | 2024-05-17 3:18PM EDT | 460.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2,013 | 0 | 3.13% |
| MSFT240920C00465000 | 2024-05-17 3:17PM EDT | 465.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT240920C00470000 | 2024-05-17 3:32PM EDT | 470.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| MSFT240920C00475000 | 2024-05-17 2:13PM EDT | 475.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSFT240920C00480000 | 2024-05-17 3:41PM EDT | 480.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 6.25% |
| MSFT240920C00485000 | 2024-05-17 3:28PM EDT | 485.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT240920C00490000 | 2024-05-17 9:47AM EDT | 490.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT240920C00500000 | 2024-05-17 12:53PM EDT | 500.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MSFT240920C00505000 | 2024-05-17 3:41PM EDT | 505.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT240920C00510000 | 2024-05-15 11:52AM EDT | 510.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MSFT240920C00515000 | 2024-05-16 3:24PM EDT | 515.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT240920C00520000 | 2024-05-17 3:42PM EDT | 520.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT240920C00525000 | 2024-05-17 2:32PM EDT | 525.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT240920C00530000 | 2024-05-13 10:24AM EDT | 530.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT240920C00535000 | 2024-05-16 2:37PM EDT | 535.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT240920C00540000 | 2024-05-15 3:44PM EDT | 540.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT240920C00550000 | 2024-05-17 9:48AM EDT | 550.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240920C00560000 | 2024-05-15 10:27AM EDT | 560.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT240920C00570000 | 2024-05-17 9:30AM EDT | 570.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240920C00580000 | 2024-05-16 11:04AM EDT | 580.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MSFT240920C00600000 | 2024-05-16 9:30AM EDT | 600.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240920C00620000 | 2024-05-16 12:24PM EDT | 620.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MSFT240920C00640000 | 2024-04-24 10:57AM EDT | 640.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00160000 | 2024-05-14 11:37AM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| MSFT240920P00165000 | 2024-05-16 10:13AM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240920P00170000 | 2024-04-25 9:44AM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240920P00175000 | 2024-02-28 3:11PM EDT | 175.00 | 0.16 | 0.00 | 0.63 | 0.00 | - | 60 | 140 | 63.97% |
| MSFT240920P00180000 | 2024-04-30 10:34AM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MSFT240920P00185000 | 2024-04-30 10:33AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| MSFT240920P00190000 | 2024-04-30 10:32AM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSFT240920P00195000 | 2024-04-30 10:31AM EDT | 195.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSFT240920P00200000 | 2024-05-16 11:33AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240920P00205000 | 2024-05-14 11:46AM EDT | 205.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MSFT240920P00210000 | 2024-05-14 11:46AM EDT | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MSFT240920P00215000 | 2024-05-15 10:42AM EDT | 215.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240920P00220000 | 2024-05-10 12:35PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MSFT240920P00225000 | 2024-05-15 11:42AM EDT | 225.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 25.00% |
| MSFT240920P00230000 | 2024-05-16 12:43PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240920P00235000 | 2024-05-15 12:39PM EDT | 235.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| MSFT240920P00240000 | 2024-05-13 9:30AM EDT | 240.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT240920P00245000 | 2024-05-08 12:33PM EDT | 245.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240920P00250000 | 2024-05-14 10:49AM EDT | 250.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240920P00255000 | 2024-05-14 1:41PM EDT | 255.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240920P00260000 | 2024-05-14 2:39PM EDT | 260.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT240920P00265000 | 2024-05-15 3:55PM EDT | 265.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240920P00270000 | 2024-05-14 1:51PM EDT | 270.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240920P00275000 | 2024-05-16 10:04AM EDT | 275.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240920P00280000 | 2024-05-17 1:30PM EDT | 280.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240920P00285000 | 2024-05-15 3:55PM EDT | 285.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MSFT240920P00290000 | 2024-05-17 3:29PM EDT | 290.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| MSFT240920P00295000 | 2024-05-17 12:48PM EDT | 295.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MSFT240920P00300000 | 2024-05-17 3:57PM EDT | 300.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 12.50% |
| MSFT240920P00305000 | 2024-05-17 11:50AM EDT | 305.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240920P00310000 | 2024-05-17 3:59PM EDT | 310.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MSFT240920P00315000 | 2024-05-17 3:51PM EDT | 315.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240920P00320000 | 2024-05-17 11:25AM EDT | 320.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240920P00325000 | 2024-05-17 1:56PM EDT | 325.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT240920P00330000 | 2024-05-17 3:59PM EDT | 330.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT240920P00335000 | 2024-05-17 3:29PM EDT | 335.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT240920P00340000 | 2024-05-17 3:59PM EDT | 340.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MSFT240920P00345000 | 2024-05-16 3:46PM EDT | 345.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT240920P00350000 | 2024-05-17 3:00PM EDT | 350.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSFT240920P00355000 | 2024-05-16 11:16AM EDT | 355.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT240920P00360000 | 2024-05-17 3:57PM EDT | 360.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| MSFT240920P00365000 | 2024-05-16 1:22PM EDT | 365.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| MSFT240920P00370000 | 2024-05-17 12:51PM EDT | 370.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT240920P00375000 | 2024-05-17 3:34PM EDT | 375.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| MSFT240920P00380000 | 2024-05-17 3:47PM EDT | 380.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT240920P00385000 | 2024-05-17 3:29PM EDT | 385.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MSFT240920P00390000 | 2024-05-17 2:15PM EDT | 390.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 3.13% |
| MSFT240920P00395000 | 2024-05-17 3:46PM EDT | 395.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| MSFT240920P00400000 | 2024-05-17 2:29PM EDT | 400.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| MSFT240920P00405000 | 2024-05-17 3:15PM EDT | 405.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MSFT240920P00410000 | 2024-05-17 2:56PM EDT | 410.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| MSFT240920P00415000 | 2024-05-17 3:53PM EDT | 415.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.39% |
| MSFT240920P00420000 | 2024-05-17 3:22PM EDT | 420.00 | 17.62 | 0.00 | 0.00 | 0.00 | - | 1,045 | 0 | 0.03% |
| MSFT240920P00425000 | 2024-05-17 3:48PM EDT | 425.00 | 19.92 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MSFT240920P00430000 | 2024-05-17 11:35AM EDT | 430.00 | 22.78 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 0.00% |
| MSFT240920P00435000 | 2024-05-17 3:53PM EDT | 435.00 | 25.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00440000 | 2024-05-15 3:38PM EDT | 440.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240920P00445000 | 2024-05-10 12:23PM EDT | 445.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240920P00450000 | 2024-05-16 3:48PM EDT | 450.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240920P00455000 | 2024-05-16 3:29PM EDT | 455.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00460000 | 2024-05-16 3:57PM EDT | 460.00 | 41.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240920P00465000 | 2024-05-03 10:00AM EDT | 465.00 | 61.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00470000 | 2024-03-25 2:16PM EDT | 470.00 | 52.35 | 62.50 | 64.75 | 0.00 | - | 1 | 25 | 33.19% |
| MSFT240920P00475000 | 2024-05-16 1:26PM EDT | 475.00 | 53.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT240920P00480000 | 2024-05-15 11:08AM EDT | 480.00 | 59.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00485000 | 2024-04-18 10:06AM EDT | 485.00 | 78.80 | 63.00 | 67.00 | 0.00 | - | 14 | 0 | 18.84% |
| MSFT240920P00490000 | 2024-05-03 10:19AM EDT | 490.00 | 84.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00500000 | 2024-05-15 3:16PM EDT | 500.00 | 76.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00505000 | 2024-04-15 9:50AM EDT | 505.00 | 80.10 | 84.70 | 87.70 | 0.00 | - | 2 | 0 | 24.18% |
| MSFT240920P00510000 | 2024-05-15 3:17PM EDT | 510.00 | 86.95 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 0.00% |
| MSFT240920P00515000 | 2023-09-14 11:05AM EDT | 515.00 | 174.97 | 185.00 | 189.50 | 0.00 | - | 44 | 0 | 127.05% |
| MSFT240920P00520000 | 2024-05-10 10:01AM EDT | 520.00 | 107.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00525000 | 2024-04-04 1:18PM EDT | 525.00 | 97.13 | 117.55 | 119.05 | 0.00 | - | 4 | 0 | 46.01% |
| MSFT240920P00530000 | 2024-05-15 3:48PM EDT | 530.00 | 106.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240920P00535000 | 2024-05-15 3:48PM EDT | 535.00 | 111.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00540000 | 2024-01-05 3:51PM EDT | 540.00 | 173.00 | 127.15 | 130.30 | 0.00 | - | 1 | 0 | 43.96% |
| MSFT240920P00570000 | 2024-05-15 3:48PM EDT | 570.00 | 146.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00580000 | 2024-05-15 3:48PM EDT | 580.00 | 156.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00620000 | 2024-03-26 2:32PM EDT | 620.00 | 196.85 | 218.20 | 222.85 | 0.00 | - | 6 | 0 | 72.73% |
© 2024 Yahoo. Todos los derechos reservados.