U.S. markets open in 6 hours 38 minutes
F S&P 500
5,334.00 +6.75 (+0.13%) F Dow Jones
40,170.00 +33.00 (+0.08%) F Nasdaq
18,671.00 +35.75 (+0.19%) E-mini Russell 2000 Index Futur
2,106.40 +0.90 (+0.04%) Petróleo
80.26 +0.20 (+0.25%) Oro
2,438.50 +21.10 (+0.87%)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117C00110000 | 2024-05-15 9:36AM EDT | 110.00 | 312.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00115000 | 2024-04-09 10:08AM EDT | 115.00 | 313.45 | 297.85 | 301.60 | 0.00 | - | 1 | 55 | 0.00% |
| MSFT250117C00120000 | 2024-04-26 9:36AM EDT | 120.00 | 293.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00125000 | 2024-04-25 9:36AM EDT | 125.00 | 269.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00130000 | 2024-04-25 9:36AM EDT | 130.00 | 264.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250117C00135000 | 2023-11-09 11:26AM EDT | 135.00 | 234.35 | 242.00 | 247.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT250117C00140000 | 2024-04-15 1:26PM EDT | 140.00 | 281.85 | 285.00 | 289.15 | 0.00 | - | 1 | 72 | 97.10% |
| MSFT250117C00145000 | 2024-04-05 2:33PM EDT | 145.00 | 284.10 | 263.30 | 267.85 | 0.00 | - | 4 | 173 | 0.00% |
| MSFT250117C00150000 | 2024-05-07 3:07PM EDT | 150.00 | 266.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00155000 | 2023-09-21 11:56AM EDT | 155.00 | 176.17 | 178.00 | 183.00 | 0.00 | - | 1 | 191 | 0.00% |
| MSFT250117C00160000 | 2024-05-06 9:36AM EDT | 160.00 | 252.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00165000 | 2024-03-26 11:07AM EDT | 165.00 | 262.55 | 231.20 | 233.70 | 0.00 | - | 1 | 506 | 0.00% |
| MSFT250117C00170000 | 2024-05-15 9:35AM EDT | 170.00 | 255.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00175000 | 2024-05-08 12:55PM EDT | 175.00 | 241.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00180000 | 2024-04-29 1:06PM EDT | 180.00 | 226.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00185000 | 2024-04-25 3:46PM EDT | 185.00 | 219.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT250117C00190000 | 2024-04-08 11:55AM EDT | 190.00 | 240.93 | 226.00 | 227.50 | 0.00 | - | 2 | 434 | 0.00% |
| MSFT250117C00195000 | 2024-05-13 1:12PM EDT | 195.00 | 224.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT250117C00200000 | 2024-05-17 10:51AM EDT | 200.00 | 226.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00205000 | 2024-05-07 10:34AM EDT | 205.00 | 213.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250117C00210000 | 2024-05-14 3:55PM EDT | 210.00 | 213.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250117C00215000 | 2024-05-09 2:44PM EDT | 215.00 | 203.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250117C00220000 | 2024-05-14 3:55PM EDT | 220.00 | 204.23 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT250117C00225000 | 2024-05-16 11:39AM EDT | 225.00 | 206.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00230000 | 2024-05-15 12:10PM EDT | 230.00 | 198.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MSFT250117C00235000 | 2024-05-10 11:44AM EDT | 235.00 | 185.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00240000 | 2024-05-14 3:08PM EDT | 240.00 | 184.62 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| MSFT250117C00245000 | 2024-05-14 3:08PM EDT | 245.00 | 179.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250117C00250000 | 2024-05-14 3:56PM EDT | 250.00 | 175.53 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT250117C00255000 | 2024-05-14 3:50PM EDT | 255.00 | 170.43 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT250117C00260000 | 2024-05-15 10:02AM EDT | 260.00 | 168.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250117C00265000 | 2024-05-14 3:38PM EDT | 265.00 | 161.34 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MSFT250117C00270000 | 2024-05-17 3:38PM EDT | 270.00 | 158.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250117C00275000 | 2024-05-10 1:58PM EDT | 275.00 | 149.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT250117C00280000 | 2024-05-13 1:13PM EDT | 280.00 | 144.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00285000 | 2024-05-03 11:30AM EDT | 285.00 | 132.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00290000 | 2024-05-17 9:37AM EDT | 290.00 | 141.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00295000 | 2024-05-03 12:18PM EDT | 295.00 | 123.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00300000 | 2024-05-17 12:33PM EDT | 300.00 | 131.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250117C00305000 | 2024-05-16 11:35AM EDT | 305.00 | 131.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00310000 | 2024-05-16 2:06PM EDT | 310.00 | 125.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00315000 | 2024-05-17 2:34PM EDT | 315.00 | 117.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00320000 | 2024-05-17 10:23AM EDT | 320.00 | 114.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00325000 | 2024-05-17 2:11PM EDT | 325.00 | 109.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00330000 | 2024-05-16 3:28PM EDT | 330.00 | 106.70 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| MSFT250117C00335000 | 2024-05-17 10:53AM EDT | 335.00 | 100.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250117C00340000 | 2024-05-16 9:30AM EDT | 340.00 | 97.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250117C00345000 | 2024-05-15 3:02PM EDT | 345.00 | 95.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT250117C00350000 | 2024-05-17 3:59PM EDT | 350.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT250117C00355000 | 2024-05-15 11:50AM EDT | 355.00 | 86.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT250117C00360000 | 2024-05-16 1:14PM EDT | 360.00 | 82.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00365000 | 2024-05-16 9:46AM EDT | 365.00 | 78.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00370000 | 2024-05-17 10:08AM EDT | 370.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250117C00375000 | 2024-05-17 9:42AM EDT | 375.00 | 68.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00380000 | 2024-05-17 2:10PM EDT | 380.00 | 64.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00385000 | 2024-05-17 3:59PM EDT | 385.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MSFT250117C00390000 | 2024-05-17 10:15AM EDT | 390.00 | 57.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250117C00395000 | 2024-05-17 2:34PM EDT | 395.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250117C00400000 | 2024-05-17 3:49PM EDT | 400.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT250117C00405000 | 2024-05-17 3:43PM EDT | 405.00 | 47.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250117C00410000 | 2024-05-17 1:42PM EDT | 410.00 | 44.27 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MSFT250117C00415000 | 2024-05-17 9:56AM EDT | 415.00 | 40.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250117C00420000 | 2024-05-17 3:40PM EDT | 420.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MSFT250117C00425000 | 2024-05-17 1:22PM EDT | 425.00 | 35.41 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.39% |
| MSFT250117C00430000 | 2024-05-17 11:30AM EDT | 430.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MSFT250117C00435000 | 2024-05-17 1:22PM EDT | 435.00 | 30.28 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.78% |
| MSFT250117C00440000 | 2024-05-17 3:55PM EDT | 440.00 | 28.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MSFT250117C00445000 | 2024-05-17 1:05PM EDT | 445.00 | 25.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT250117C00450000 | 2024-05-17 3:59PM EDT | 450.00 | 24.12 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| MSFT250117C00455000 | 2024-05-16 12:26PM EDT | 455.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| MSFT250117C00460000 | 2024-05-17 3:33PM EDT | 460.00 | 20.18 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MSFT250117C00465000 | 2024-05-17 11:14AM EDT | 465.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250117C00470000 | 2024-05-17 3:42PM EDT | 470.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250117C00475000 | 2024-05-17 3:58PM EDT | 475.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| MSFT250117C00480000 | 2024-05-17 3:56PM EDT | 480.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| MSFT250117C00485000 | 2024-05-17 2:14PM EDT | 485.00 | 12.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT250117C00490000 | 2024-05-17 1:17PM EDT | 490.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT250117C00495000 | 2024-05-17 3:57PM EDT | 495.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT250117C00500000 | 2024-05-17 3:20PM EDT | 500.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| MSFT250117C00505000 | 2024-05-17 3:15PM EDT | 505.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT250117C00510000 | 2024-05-16 3:12PM EDT | 510.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250117C00515000 | 2024-05-15 2:57PM EDT | 515.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT250117C00520000 | 2024-05-17 10:23AM EDT | 520.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250117C00525000 | 2024-05-17 1:48PM EDT | 525.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MSFT250117C00530000 | 2024-05-16 1:21PM EDT | 530.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT250117C00535000 | 2024-05-16 3:54PM EDT | 535.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250117C00540000 | 2024-05-16 3:10PM EDT | 540.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250117C00550000 | 2024-05-17 10:23AM EDT | 550.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250117C00560000 | 2024-05-17 9:53AM EDT | 560.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250117C00570000 | 2024-05-17 10:08AM EDT | 570.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250117C00580000 | 2024-05-17 3:22PM EDT | 580.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250117C00600000 | 2024-05-17 12:25PM EDT | 600.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250117C00610000 | 2024-05-14 9:30AM EDT | 610.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MSFT250117C00620000 | 2024-05-16 10:56AM EDT | 620.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MSFT250117C00640000 | 2024-05-16 1:05PM EDT | 640.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117P00110000 | 2024-05-15 1:03PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| MSFT250117P00115000 | 2024-03-27 12:29PM EDT | 115.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 5 | 8,875 | 54.10% |
| MSFT250117P00120000 | 2024-04-23 1:09PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT250117P00125000 | 2024-05-08 11:23AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSFT250117P00130000 | 2024-05-06 11:46AM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MSFT250117P00135000 | 2024-05-06 11:46AM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT250117P00140000 | 2024-05-06 11:45AM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT250117P00145000 | 2024-05-10 10:10AM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| MSFT250117P00150000 | 2024-05-09 9:30AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT250117P00155000 | 2024-05-13 9:30AM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT250117P00160000 | 2024-05-17 9:30AM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT250117P00165000 | 2024-05-10 3:50PM EDT | 165.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT250117P00170000 | 2024-05-03 10:18AM EDT | 170.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT250117P00175000 | 2024-05-09 12:01PM EDT | 175.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT250117P00180000 | 2024-05-14 2:01PM EDT | 180.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MSFT250117P00185000 | 2024-05-14 11:46AM EDT | 185.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MSFT250117P00190000 | 2024-05-17 11:20AM EDT | 190.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT250117P00195000 | 2024-05-10 12:37PM EDT | 195.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117P00200000 | 2024-05-17 3:00PM EDT | 200.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117P00205000 | 2024-05-17 3:17PM EDT | 205.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT250117P00210000 | 2024-05-17 3:10PM EDT | 210.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT250117P00215000 | 2024-05-17 3:10PM EDT | 215.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250117P00220000 | 2024-05-17 3:11PM EDT | 220.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT250117P00225000 | 2024-05-17 3:11PM EDT | 225.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250117P00230000 | 2024-05-17 3:12PM EDT | 230.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250117P00235000 | 2024-05-17 3:18PM EDT | 235.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT250117P00240000 | 2024-05-17 3:18PM EDT | 240.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250117P00245000 | 2024-05-17 3:19PM EDT | 245.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT250117P00250000 | 2024-05-17 3:23PM EDT | 250.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MSFT250117P00255000 | 2024-05-17 1:52PM EDT | 255.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117P00260000 | 2024-05-17 3:09PM EDT | 260.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MSFT250117P00265000 | 2024-05-15 12:37PM EDT | 265.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117P00270000 | 2024-05-15 1:27PM EDT | 270.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT250117P00275000 | 2024-05-16 10:03AM EDT | 275.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117P00280000 | 2024-05-17 1:55PM EDT | 280.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT250117P00285000 | 2024-05-15 12:25PM EDT | 285.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT250117P00290000 | 2024-05-16 11:25AM EDT | 290.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250117P00295000 | 2024-05-17 12:50PM EDT | 295.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250117P00300000 | 2024-05-17 12:44PM EDT | 300.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MSFT250117P00305000 | 2024-05-16 11:32AM EDT | 305.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT250117P00310000 | 2024-05-17 10:35AM EDT | 310.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSFT250117P00315000 | 2024-05-16 9:44AM EDT | 315.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250117P00320000 | 2024-05-17 10:07AM EDT | 320.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250117P00325000 | 2024-05-15 12:33PM EDT | 325.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT250117P00330000 | 2024-05-17 2:31PM EDT | 330.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250117P00335000 | 2024-05-17 12:30PM EDT | 335.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MSFT250117P00340000 | 2024-05-17 1:12PM EDT | 340.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| MSFT250117P00345000 | 2024-05-16 2:03PM EDT | 345.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250117P00350000 | 2024-05-17 2:22PM EDT | 350.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| MSFT250117P00355000 | 2024-05-16 10:09AM EDT | 355.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT250117P00360000 | 2024-05-17 1:39PM EDT | 360.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT250117P00365000 | 2024-05-17 1:12PM EDT | 365.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT250117P00370000 | 2024-05-17 1:10PM EDT | 370.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250117P00375000 | 2024-05-17 9:53AM EDT | 375.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250117P00380000 | 2024-05-17 3:45PM EDT | 380.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT250117P00385000 | 2024-05-17 1:12PM EDT | 385.00 | 13.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT250117P00390000 | 2024-05-17 3:54PM EDT | 390.00 | 15.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| MSFT250117P00395000 | 2024-05-17 3:04PM EDT | 395.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MSFT250117P00400000 | 2024-05-17 2:13PM EDT | 400.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| MSFT250117P00405000 | 2024-05-17 3:15PM EDT | 405.00 | 19.87 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| MSFT250117P00410000 | 2024-05-17 3:34PM EDT | 410.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.78% |
| MSFT250117P00415000 | 2024-05-16 3:59PM EDT | 415.00 | 23.47 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.39% |
| MSFT250117P00420000 | 2024-05-17 3:20PM EDT | 420.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.03% |
| MSFT250117P00425000 | 2024-05-16 1:38PM EDT | 425.00 | 27.19 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT250117P00430000 | 2024-05-17 10:02AM EDT | 430.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250117P00435000 | 2024-05-17 9:43AM EDT | 435.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT250117P00440000 | 2024-05-17 3:34PM EDT | 440.00 | 35.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00445000 | 2024-05-14 12:25PM EDT | 445.00 | 43.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT250117P00450000 | 2024-05-17 3:57PM EDT | 450.00 | 41.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT250117P00455000 | 2024-04-30 12:15PM EDT | 455.00 | 62.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250117P00460000 | 2024-05-16 2:27PM EDT | 460.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250117P00465000 | 2024-05-16 2:27PM EDT | 465.00 | 49.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250117P00470000 | 2024-05-16 10:58AM EDT | 470.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00475000 | 2024-05-06 3:28PM EDT | 475.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00480000 | 2024-05-13 2:36PM EDT | 480.00 | 67.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT250117P00485000 | 2024-05-06 10:40AM EDT | 485.00 | 77.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00490000 | 2024-02-01 11:30AM EDT | 490.00 | 85.50 | 76.45 | 78.85 | 0.00 | - | 2 | 1 | 22.24% |
| MSFT250117P00495000 | 2024-04-25 2:25PM EDT | 495.00 | 97.80 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MSFT250117P00500000 | 2024-04-29 1:06PM EDT | 500.00 | 99.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250117P00505000 | 2024-04-19 3:38PM EDT | 505.00 | 106.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00510000 | 2024-01-29 3:17PM EDT | 510.00 | 103.30 | 100.75 | 103.35 | 0.00 | - | 10 | 0 | 29.83% |
| MSFT250117P00515000 | 2024-05-17 1:08PM EDT | 515.00 | 95.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00520000 | 2024-05-17 1:08PM EDT | 520.00 | 100.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00525000 | 2024-05-16 10:41AM EDT | 525.00 | 100.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00530000 | 2024-03-19 1:02PM EDT | 530.00 | 108.80 | 123.20 | 127.00 | 0.00 | - | 2 | 0 | 36.35% |
| MSFT250117P00535000 | 2024-03-19 1:06PM EDT | 535.00 | 113.42 | 128.35 | 132.00 | 0.00 | - | 2 | 0 | 37.13% |
| MSFT250117P00540000 | 2024-04-05 10:31AM EDT | 540.00 | 118.48 | 132.25 | 134.20 | 0.00 | - | 4 | 1 | 35.30% |
| MSFT250117P00560000 | 2024-02-29 3:15PM EDT | 560.00 | 149.06 | 137.50 | 141.80 | 0.00 | - | 2 | 0 | 22.06% |
| MSFT250117P00570000 | 2024-03-22 10:33AM EDT | 570.00 | 142.30 | 168.80 | 172.75 | 0.00 | - | 10 | 0 | 47.42% |
| MSFT250117P00580000 | 2024-01-31 11:21AM EDT | 580.00 | 175.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250117P00600000 | 2024-03-20 11:03AM EDT | 600.00 | 178.91 | 199.65 | 203.35 | 0.00 | - | 3 | 0 | 50.37% |
| MSFT250117P00610000 | 2024-03-08 12:51PM EDT | 610.00 | 202.66 | 182.00 | 186.05 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT250117P00620000 | 2024-03-22 11:37AM EDT | 620.00 | 194.25 | 219.60 | 222.80 | 0.00 | - | 12 | 0 | 52.60% |
| MSFT250117P00640000 | 2024-04-26 9:59AM EDT | 640.00 | 230.72 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.