U.S. markets open in 7 hours 11 minutes
F S&P 500
5,333.50 +6.25 (+0.12%) F Dow Jones
40,162.00 +25.00 (+0.06%) F Nasdaq
18,667.00 +31.75 (+0.17%) E-mini Russell 2000 Index Futur
2,106.40 +0.90 (+0.04%) Petróleo
80.32 +0.26 (+0.32%) Oro
2,452.60 +35.20 (+1.46%)
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 diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220C00125000 | 2024-04-26 9:33AM EDT | 125.00 | 286.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00130000 | 2024-04-26 9:33AM EDT | 130.00 | 281.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00135000 | 2024-03-04 2:06PM EDT | 135.00 | 286.75 | 287.00 | 291.15 | 0.00 | - | 1 | 1 | 93.03% |
| MSFT241220C00140000 | 2023-12-22 11:57AM EDT | 140.00 | 238.61 | 264.50 | 268.90 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT241220C00145000 | 2023-09-13 9:35AM EDT | 145.00 | 197.00 | 187.50 | 191.50 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT241220C00150000 | 2023-10-02 3:50PM EDT | 150.00 | 178.15 | 200.50 | 205.00 | 0.00 | - | 3 | 5 | 0.00% |
| MSFT241220C00155000 | 2023-11-14 10:38AM EDT | 155.00 | 220.00 | 218.00 | 222.00 | 0.00 | - | 8 | 9 | 0.00% |
| MSFT241220C00160000 | 2024-05-06 11:30AM EDT | 160.00 | 253.29 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| MSFT241220C00165000 | 2023-11-03 1:56PM EDT | 165.00 | 197.00 | 214.00 | 218.40 | 0.00 | - | 1 | 6 | 0.00% |
| MSFT241220C00170000 | 2023-11-10 2:13PM EDT | 170.00 | 205.44 | 209.00 | 213.50 | 0.00 | - | 11 | 13 | 0.00% |
| MSFT241220C00175000 | 2024-04-19 3:29PM EDT | 175.00 | 229.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00180000 | 2023-11-13 11:48AM EDT | 180.00 | 197.00 | 201.75 | 204.45 | 0.00 | - | 1 | 164 | 0.00% |
| MSFT241220C00185000 | 2023-11-10 12:50PM EDT | 185.00 | 190.76 | 195.00 | 200.00 | 0.00 | - | 10 | 176 | 0.00% |
| MSFT241220C00190000 | 2024-02-13 4:05PM EDT | 190.00 | 221.37 | 239.25 | 243.50 | 0.00 | - | 15 | 164 | 88.76% |
| MSFT241220C00195000 | 2024-01-26 12:23PM EDT | 195.00 | 217.23 | 220.15 | 224.45 | 0.00 | - | 10 | 81 | 0.00% |
| MSFT241220C00200000 | 2024-05-08 1:58PM EDT | 200.00 | 216.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241220C00205000 | 2024-04-09 12:13PM EDT | 205.00 | 225.95 | 210.75 | 214.15 | 0.00 | - | 1 | 8 | 0.00% |
| MSFT241220C00210000 | 2024-04-10 9:33AM EDT | 210.00 | 218.03 | 206.20 | 209.70 | 0.00 | - | 1 | 117 | 0.00% |
| MSFT241220C00215000 | 2024-02-07 2:11PM EDT | 215.00 | 204.40 | 197.35 | 200.75 | 0.00 | - | 10 | 65 | 0.00% |
| MSFT241220C00220000 | 2024-02-15 10:34AM EDT | 220.00 | 196.62 | 202.00 | 206.55 | 0.00 | - | 13 | 63 | 57.12% |
| MSFT241220C00225000 | 2024-05-14 3:21PM EDT | 225.00 | 198.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT241220C00230000 | 2024-03-25 3:00PM EDT | 230.00 | 202.13 | 184.45 | 188.95 | 0.00 | - | 1 | 173 | 0.00% |
| MSFT241220C00235000 | 2024-05-14 3:20PM EDT | 235.00 | 188.79 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MSFT241220C00240000 | 2024-05-14 3:20PM EDT | 240.00 | 183.99 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT241220C00245000 | 2024-05-14 3:39PM EDT | 245.00 | 178.74 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| MSFT241220C00250000 | 2024-05-14 2:58PM EDT | 250.00 | 174.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241220C00255000 | 2024-05-14 3:50PM EDT | 255.00 | 169.17 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT241220C00260000 | 2024-04-17 3:43PM EDT | 260.00 | 161.86 | 166.25 | 170.70 | 0.00 | - | 2 | 300 | 54.01% |
| MSFT241220C00265000 | 2024-05-14 3:34PM EDT | 265.00 | 159.89 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT241220C00270000 | 2024-05-08 12:19PM EDT | 270.00 | 150.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241220C00275000 | 2024-05-13 11:50AM EDT | 275.00 | 147.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00280000 | 2024-05-14 3:55PM EDT | 280.00 | 145.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241220C00285000 | 2024-04-25 11:14AM EDT | 285.00 | 119.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT241220C00290000 | 2024-04-30 2:00PM EDT | 290.00 | 117.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241220C00295000 | 2024-05-15 2:22PM EDT | 295.00 | 138.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT241220C00300000 | 2024-05-16 10:14AM EDT | 300.00 | 133.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00305000 | 2024-05-17 3:10PM EDT | 305.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00310000 | 2024-05-09 3:21PM EDT | 310.00 | 113.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00315000 | 2024-04-29 11:41AM EDT | 315.00 | 99.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00320000 | 2024-05-15 3:30PM EDT | 320.00 | 115.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00325000 | 2024-05-13 10:09AM EDT | 325.00 | 100.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00330000 | 2024-05-17 12:41PM EDT | 330.00 | 102.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00335000 | 2024-05-16 12:13PM EDT | 335.00 | 101.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241220C00340000 | 2024-05-15 12:53PM EDT | 340.00 | 95.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00345000 | 2024-05-09 2:49PM EDT | 345.00 | 83.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00350000 | 2024-05-16 10:14AM EDT | 350.00 | 88.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00355000 | 2024-05-16 3:35PM EDT | 355.00 | 82.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00360000 | 2024-05-17 3:52PM EDT | 360.00 | 77.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00365000 | 2024-05-15 10:26AM EDT | 365.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00370000 | 2024-05-16 3:16PM EDT | 370.00 | 71.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241220C00375000 | 2024-05-17 12:40PM EDT | 375.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241220C00380000 | 2024-05-17 3:48PM EDT | 380.00 | 62.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00385000 | 2024-05-15 11:51AM EDT | 385.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00390000 | 2024-05-15 2:24PM EDT | 390.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT241220C00395000 | 2024-05-16 3:56PM EDT | 395.00 | 52.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT241220C00400000 | 2024-05-17 3:47PM EDT | 400.00 | 48.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT241220C00405000 | 2024-05-17 9:56AM EDT | 405.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00410000 | 2024-05-17 1:20PM EDT | 410.00 | 41.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT241220C00415000 | 2024-05-17 12:43PM EDT | 415.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT241220C00420000 | 2024-05-17 3:55PM EDT | 420.00 | 36.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT241220C00425000 | 2024-05-17 3:09PM EDT | 425.00 | 33.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| MSFT241220C00430000 | 2024-05-17 3:27PM EDT | 430.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| MSFT241220C00435000 | 2024-05-16 3:50PM EDT | 435.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| MSFT241220C00440000 | 2024-05-17 3:27PM EDT | 440.00 | 25.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MSFT241220C00445000 | 2024-05-16 2:28PM EDT | 445.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MSFT241220C00450000 | 2024-05-17 2:55PM EDT | 450.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| MSFT241220C00455000 | 2024-05-17 9:30AM EDT | 455.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT241220C00460000 | 2024-05-17 10:28AM EDT | 460.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT241220C00470000 | 2024-05-17 11:22AM EDT | 470.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT241220C00475000 | 2024-05-17 11:22AM EDT | 475.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT241220C00480000 | 2024-05-17 3:49PM EDT | 480.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT241220C00485000 | 2024-05-16 2:14PM EDT | 485.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT241220C00490000 | 2024-05-17 12:54PM EDT | 490.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT241220C00495000 | 2024-05-17 9:30AM EDT | 495.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT241220C00500000 | 2024-05-17 3:58PM EDT | 500.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT241220C00505000 | 2024-05-15 3:22PM EDT | 505.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT241220C00510000 | 2024-05-15 11:46AM EDT | 510.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| MSFT241220C00515000 | 2024-05-17 3:03PM EDT | 515.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241220C00520000 | 2024-05-17 3:39PM EDT | 520.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT241220C00525000 | 2024-05-15 1:20PM EDT | 525.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241220C00530000 | 2024-05-10 10:14AM EDT | 530.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT241220C00535000 | 2024-05-15 10:27AM EDT | 535.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241220C00540000 | 2024-05-17 10:52AM EDT | 540.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241220C00550000 | 2024-05-17 2:37PM EDT | 550.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSFT241220C00560000 | 2024-05-15 2:05PM EDT | 560.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241220C00570000 | 2024-05-17 2:58PM EDT | 570.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT241220C00580000 | 2024-05-17 3:39PM EDT | 580.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT241220C00600000 | 2024-05-17 3:59PM EDT | 600.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT241220C00620000 | 2024-05-16 1:00PM EDT | 620.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| MSFT241220C00640000 | 2024-05-16 3:14PM EDT | 640.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220P00125000 | 2024-05-17 10:39AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT241220P00130000 | 2024-02-01 2:37PM EDT | 130.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 10 | 458 | 56.64% |
| MSFT241220P00135000 | 2024-02-21 4:33PM EDT | 135.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 20 | 1,638 | 54.59% |
| MSFT241220P00140000 | 2024-05-16 2:21PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT241220P00145000 | 2024-02-07 3:40PM EDT | 145.00 | 0.09 | 0.03 | 0.17 | 0.00 | - | 13 | 2,320 | 51.27% |
| MSFT241220P00150000 | 2024-05-15 9:30AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT241220P00155000 | 2024-05-02 2:42PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT241220P00160000 | 2024-05-09 9:30AM EDT | 160.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT241220P00165000 | 2024-05-09 9:30AM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT241220P00170000 | 2024-05-09 1:09PM EDT | 170.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSFT241220P00175000 | 2024-05-10 12:26PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MSFT241220P00180000 | 2024-05-15 3:50PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT241220P00185000 | 2024-05-17 3:02PM EDT | 185.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT241220P00190000 | 2024-04-30 2:28PM EDT | 190.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT241220P00195000 | 2024-05-01 3:26PM EDT | 195.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT241220P00200000 | 2024-05-16 10:04AM EDT | 200.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT241220P00205000 | 2024-05-17 3:03PM EDT | 205.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT241220P00210000 | 2024-05-17 3:04PM EDT | 210.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT241220P00215000 | 2024-05-17 3:05PM EDT | 215.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT241220P00220000 | 2024-05-17 3:05PM EDT | 220.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT241220P00225000 | 2024-05-17 3:07PM EDT | 225.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MSFT241220P00230000 | 2024-05-17 3:08PM EDT | 230.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241220P00235000 | 2024-05-17 3:15PM EDT | 235.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241220P00240000 | 2024-05-17 3:16PM EDT | 240.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241220P00245000 | 2024-05-17 3:17PM EDT | 245.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241220P00250000 | 2024-05-17 3:17PM EDT | 250.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 12.50% |
| MSFT241220P00255000 | 2024-05-15 10:43AM EDT | 255.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241220P00260000 | 2024-05-17 1:49PM EDT | 260.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241220P00265000 | 2024-05-13 3:00PM EDT | 265.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241220P00270000 | 2024-05-16 9:37AM EDT | 270.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241220P00275000 | 2024-05-15 2:44PM EDT | 275.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241220P00280000 | 2024-05-13 10:03AM EDT | 280.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241220P00285000 | 2024-05-16 3:40PM EDT | 285.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT241220P00290000 | 2024-05-17 12:44PM EDT | 290.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MSFT241220P00295000 | 2024-05-13 3:49PM EDT | 295.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241220P00300000 | 2024-05-17 2:03PM EDT | 300.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MSFT241220P00305000 | 2024-05-17 2:15PM EDT | 305.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT241220P00310000 | 2024-05-17 1:30PM EDT | 310.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MSFT241220P00315000 | 2024-05-15 2:22PM EDT | 315.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MSFT241220P00320000 | 2024-05-17 2:35PM EDT | 320.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241220P00325000 | 2024-05-17 1:21PM EDT | 325.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT241220P00330000 | 2024-05-17 12:25PM EDT | 330.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSFT241220P00335000 | 2024-05-16 10:18AM EDT | 335.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241220P00340000 | 2024-05-17 1:58PM EDT | 340.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT241220P00345000 | 2024-05-17 10:11AM EDT | 345.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241220P00350000 | 2024-05-17 2:22PM EDT | 350.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| MSFT241220P00355000 | 2024-05-17 10:02AM EDT | 355.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT241220P00360000 | 2024-05-17 1:54PM EDT | 360.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| MSFT241220P00365000 | 2024-05-17 12:26PM EDT | 365.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSFT241220P00370000 | 2024-05-17 3:50PM EDT | 370.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MSFT241220P00375000 | 2024-05-17 12:33PM EDT | 375.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSFT241220P00380000 | 2024-05-17 12:41PM EDT | 380.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT241220P00385000 | 2024-05-17 11:02AM EDT | 385.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT241220P00390000 | 2024-05-17 12:24PM EDT | 390.00 | 13.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MSFT241220P00395000 | 2024-05-17 9:56AM EDT | 395.00 | 15.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT241220P00400000 | 2024-05-17 2:22PM EDT | 400.00 | 17.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| MSFT241220P00405000 | 2024-05-16 3:46PM EDT | 405.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| MSFT241220P00410000 | 2024-05-17 10:58AM EDT | 410.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT241220P00415000 | 2024-05-16 12:59PM EDT | 415.00 | 21.37 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.39% |
| MSFT241220P00420000 | 2024-05-17 11:03AM EDT | 420.00 | 24.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.03% |
| MSFT241220P00425000 | 2024-05-16 1:21PM EDT | 425.00 | 25.69 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT241220P00430000 | 2024-05-17 12:14PM EDT | 430.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT241220P00435000 | 2024-05-16 9:59AM EDT | 435.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT241220P00440000 | 2024-05-15 11:44AM EDT | 440.00 | 33.88 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT241220P00445000 | 2024-05-16 9:38AM EDT | 445.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00450000 | 2024-05-17 2:58PM EDT | 450.00 | 40.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT241220P00455000 | 2024-05-14 3:59PM EDT | 455.00 | 46.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MSFT241220P00460000 | 2024-05-14 2:56PM EDT | 460.00 | 49.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241220P00470000 | 2024-04-25 11:13AM EDT | 470.00 | 80.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00475000 | 2024-04-25 10:52AM EDT | 475.00 | 85.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT241220P00480000 | 2024-03-22 2:45PM EDT | 480.00 | 59.80 | 82.85 | 84.35 | 0.00 | - | 2 | 5 | 35.54% |
| MSFT241220P00485000 | 2024-02-26 4:22PM EDT | 485.00 | 78.36 | 68.05 | 70.00 | 0.00 | - | 2 | 1 | 18.50% |
| MSFT241220P00490000 | 2024-03-07 12:02PM EDT | 490.00 | 84.59 | 68.55 | 70.85 | 0.00 | - | 2 | 1 | 12.70% |
| MSFT241220P00495000 | 2024-03-12 10:21AM EDT | 495.00 | 85.29 | 74.25 | 75.70 | 0.00 | - | 1 | 2 | 12.95% |
| MSFT241220P00500000 | 2024-05-15 3:01PM EDT | 500.00 | 76.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00505000 | 2024-04-24 11:03AM EDT | 505.00 | 96.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT241220P00510000 | 2024-04-17 11:19AM EDT | 510.00 | 96.70 | 88.00 | 92.00 | 0.00 | - | 2 | 0 | 17.82% |
| MSFT241220P00515000 | 2023-08-25 3:51PM EDT | 515.00 | 191.97 | 195.50 | 200.50 | 0.00 | - | 182 | 0 | 104.92% |
| MSFT241220P00520000 | 2024-03-26 2:34PM EDT | 520.00 | 97.60 | 118.55 | 122.85 | 0.00 | - | 4 | 0 | 42.23% |
| MSFT241220P00525000 | 2024-01-29 12:47PM EDT | 525.00 | 118.15 | 115.65 | 119.40 | 0.00 | - | 1 | 0 | 35.30% |
| MSFT241220P00530000 | 2023-09-14 1:51PM EDT | 530.00 | 191.05 | 200.00 | 204.50 | 0.00 | - | 88 | 0 | 99.46% |
| MSFT241220P00535000 | 2023-10-16 12:06PM EDT | 535.00 | 201.89 | 163.00 | 167.50 | 0.00 | - | 2 | 0 | 67.61% |
| MSFT241220P00540000 | 2024-02-12 10:49AM EDT | 540.00 | 122.80 | 124.30 | 127.30 | 0.00 | - | 22 | 0 | 29.86% |
| MSFT241220P00570000 | 2024-01-19 12:26PM EDT | 570.00 | 174.15 | 164.20 | 168.10 | 0.00 | - | 2 | 0 | 45.97% |
| MSFT241220P00580000 | 2024-02-22 2:20PM EDT | 580.00 | 170.02 | 149.00 | 152.75 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00600000 | 2024-05-15 3:48PM EDT | 600.00 | 176.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241220P00620000 | 2024-05-15 3:48PM EDT | 620.00 | 196.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.