U.S. markets open in 9 hours 3 minutes
F S&P 500
5,334.75 +7.50 (+0.14%) F Dow Jones
40,175.00 +38.00 (+0.09%) F Nasdaq
18,672.00 +36.75 (+0.20%) E-mini Russell 2000 Index Futur
2,108.50 +3.00 (+0.14%) Petróleo
80.07 +0.01 (+0.01%) Oro
2,441.90 +24.50 (+1.01%)
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 junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250620C00115000 | 2024-05-13 1:42PM EDT | 115.00 | 303.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00120000 | 2024-05-03 12:22PM EDT | 120.00 | 290.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00125000 | 2024-04-25 2:40PM EDT | 125.00 | 277.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250620C00130000 | 2024-04-12 10:06AM EDT | 130.00 | 296.50 | 287.00 | 292.00 | 0.00 | - | 1 | 14 | 60.71% |
| MSFT250620C00135000 | 2023-11-02 9:41AM EDT | 135.00 | 219.14 | 243.50 | 248.20 | 0.00 | - | 2 | 29 | 0.00% |
| MSFT250620C00140000 | 2023-05-31 9:36AM EDT | 140.00 | 203.25 | 209.00 | 213.95 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT250620C00145000 | 2024-03-04 10:30AM EDT | 145.00 | 274.59 | 279.00 | 284.00 | 0.00 | - | 1 | 136 | 72.14% |
| MSFT250620C00150000 | 2024-04-01 10:51AM EDT | 150.00 | 280.84 | 249.00 | 253.40 | 0.00 | - | 1 | 764 | 0.00% |
| MSFT250620C00155000 | 2024-03-28 1:53PM EDT | 155.00 | 271.09 | 256.00 | 260.50 | 0.00 | - | 1 | 131 | 0.00% |
| MSFT250620C00160000 | 2024-04-05 10:34AM EDT | 160.00 | 268.83 | 251.10 | 255.45 | 0.00 | - | 1 | 16 | 0.00% |
| MSFT250620C00165000 | 2024-05-13 1:42PM EDT | 165.00 | 256.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00170000 | 2024-04-11 3:57PM EDT | 170.00 | 266.50 | 249.50 | 254.50 | 0.00 | - | 1 | 263 | 56.96% |
| MSFT250620C00175000 | 2023-12-20 11:13AM EDT | 175.00 | 207.70 | 229.50 | 234.50 | 0.00 | - | 1 | 29 | 0.00% |
| MSFT250620C00180000 | 2024-05-02 12:41PM EDT | 180.00 | 223.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00185000 | 2024-04-26 3:49PM EDT | 185.00 | 231.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00190000 | 2024-03-20 10:16AM EDT | 190.00 | 241.48 | 216.50 | 221.00 | 0.00 | - | 2 | 141 | 0.00% |
| MSFT250620C00195000 | 2024-02-02 11:56AM EDT | 195.00 | 223.00 | 228.50 | 232.55 | 0.00 | - | 3 | 348 | 51.86% |
| MSFT250620C00200000 | 2024-04-26 3:46PM EDT | 200.00 | 217.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00205000 | 2024-04-18 2:13PM EDT | 205.00 | 211.50 | 223.00 | 227.50 | 0.00 | - | 1 | 49 | 58.16% |
| MSFT250620C00210000 | 2024-03-14 11:21AM EDT | 210.00 | 228.00 | 221.00 | 225.50 | 0.00 | - | 1 | 66 | 61.36% |
| MSFT250620C00215000 | 2024-05-14 2:52PM EDT | 215.00 | 211.99 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT250620C00220000 | 2024-05-14 2:36PM EDT | 220.00 | 206.46 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| MSFT250620C00225000 | 2024-05-14 2:34PM EDT | 225.00 | 201.96 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| MSFT250620C00230000 | 2024-05-14 3:55PM EDT | 230.00 | 198.54 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| MSFT250620C00235000 | 2024-05-14 3:20PM EDT | 235.00 | 194.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT250620C00240000 | 2024-05-14 3:20PM EDT | 240.00 | 189.54 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| MSFT250620C00245000 | 2024-05-14 3:08PM EDT | 245.00 | 184.42 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| MSFT250620C00250000 | 2024-05-14 3:05PM EDT | 250.00 | 180.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT250620C00255000 | 2024-05-14 3:39PM EDT | 255.00 | 175.64 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MSFT250620C00260000 | 2024-05-14 3:50PM EDT | 260.00 | 171.22 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT250620C00265000 | 2024-04-26 3:23PM EDT | 265.00 | 161.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00270000 | 2024-05-07 9:59AM EDT | 270.00 | 158.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MSFT250620C00275000 | 2024-04-30 9:57AM EDT | 275.00 | 142.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00280000 | 2024-05-14 12:19PM EDT | 280.00 | 149.20 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| MSFT250620C00285000 | 2024-05-14 11:48AM EDT | 285.00 | 145.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00290000 | 2024-05-16 2:43PM EDT | 290.00 | 150.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00295000 | 2024-05-08 3:54PM EDT | 295.00 | 136.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00300000 | 2024-05-16 12:21PM EDT | 300.00 | 141.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250620C00305000 | 2024-05-08 11:31AM EDT | 305.00 | 127.42 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MSFT250620C00310000 | 2024-04-26 10:08AM EDT | 310.00 | 122.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250620C00315000 | 2024-05-07 10:16AM EDT | 315.00 | 120.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00320000 | 2024-05-16 2:07PM EDT | 320.00 | 124.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00325000 | 2024-05-16 10:33AM EDT | 325.00 | 123.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00330000 | 2024-05-10 2:40PM EDT | 330.00 | 109.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250620C00335000 | 2024-05-10 2:48PM EDT | 335.00 | 104.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00340000 | 2024-05-15 10:03AM EDT | 340.00 | 105.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00345000 | 2024-05-17 3:11PM EDT | 345.00 | 102.00 | 0.00 | 0.00 | +0.20 | +0.20% | 2 | 0 | 0.00% |
| MSFT250620C00350000 | 2024-05-17 2:19PM EDT | 350.00 | 97.86 | 0.00 | 0.00 | -2.87 | -2.85% | 6 | 0 | 0.00% |
| MSFT250620C00355000 | 2024-05-08 11:02AM EDT | 355.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00360000 | 2024-05-15 9:32AM EDT | 360.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00365000 | 2024-05-13 11:32AM EDT | 365.00 | 83.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00370000 | 2024-05-16 10:48AM EDT | 370.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00375000 | 2024-05-16 12:57PM EDT | 375.00 | 83.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250620C00380000 | 2024-05-17 3:23PM EDT | 380.00 | 77.83 | 0.00 | 0.00 | -3.17 | -3.91% | 4 | 0 | 0.00% |
| MSFT250620C00385000 | 2024-05-16 2:16PM EDT | 385.00 | 75.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00390000 | 2024-05-17 1:30PM EDT | 390.00 | 70.22 | 0.00 | 0.00 | -2.53 | -3.48% | 5 | 0 | 0.00% |
| MSFT250620C00395000 | 2024-05-14 1:40PM EDT | 395.00 | 63.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00400000 | 2024-05-17 1:02PM EDT | 400.00 | 64.00 | 0.00 | 0.00 | -2.20 | -3.32% | 3 | 0 | 0.00% |
| MSFT250620C00405000 | 2024-05-16 1:58PM EDT | 405.00 | 63.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250620C00410000 | 2024-05-17 2:36PM EDT | 410.00 | 57.92 | 0.00 | 0.00 | -2.32 | -3.85% | 5 | 0 | 0.00% |
| MSFT250620C00415000 | 2024-05-17 11:57AM EDT | 415.00 | 55.20 | 0.00 | 0.00 | -3.45 | -5.88% | 51 | 0 | 0.00% |
| MSFT250620C00420000 | 2024-05-17 11:35AM EDT | 420.00 | 52.06 | 0.00 | 0.00 | -2.53 | -4.63% | 107 | 0 | 0.00% |
| MSFT250620C00425000 | 2024-05-17 2:22PM EDT | 425.00 | 49.34 | 0.00 | 0.00 | -1.76 | -3.44% | 10 | 0 | 0.20% |
| MSFT250620C00430000 | 2024-05-17 10:12AM EDT | 430.00 | 47.80 | 0.00 | 0.00 | -0.65 | -1.34% | 1 | 0 | 0.39% |
| MSFT250620C00435000 | 2024-05-17 11:42AM EDT | 435.00 | 44.47 | 0.00 | 0.00 | -2.53 | -5.38% | 2 | 0 | 0.78% |
| MSFT250620C00440000 | 2024-05-17 2:55PM EDT | 440.00 | 42.60 | 0.00 | 0.00 | -1.32 | -3.01% | 30 | 0 | 0.78% |
| MSFT250620C00445000 | 2024-05-16 9:35AM EDT | 445.00 | 42.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT250620C00450000 | 2024-05-17 2:41PM EDT | 450.00 | 37.34 | 0.00 | 0.00 | -3.66 | -8.93% | 18 | 0 | 1.56% |
| MSFT250620C00455000 | 2024-05-17 3:33PM EDT | 455.00 | 36.15 | 0.00 | 0.00 | -1.65 | -4.37% | 1 | 0 | 1.56% |
| MSFT250620C00460000 | 2024-05-17 11:10AM EDT | 460.00 | 33.60 | 0.00 | 0.00 | -1.40 | -4.00% | 1 | 0 | 1.56% |
| MSFT250620C00465000 | 2024-05-15 3:09PM EDT | 465.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| MSFT250620C00470000 | 2024-05-17 10:08AM EDT | 470.00 | 29.42 | 0.00 | 0.00 | -2.63 | -8.21% | 16 | 0 | 1.56% |
| MSFT250620C00475000 | 2024-05-17 9:48AM EDT | 475.00 | 28.14 | 0.00 | 0.00 | -2.01 | -6.67% | 3 | 0 | 3.13% |
| MSFT250620C00480000 | 2024-05-17 9:57AM EDT | 480.00 | 25.72 | 0.00 | 0.00 | -1.19 | -4.42% | 2 | 0 | 3.13% |
| MSFT250620C00485000 | 2024-05-16 1:52PM EDT | 485.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250620C00490000 | 2024-05-15 3:10PM EDT | 490.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT250620C00495000 | 2024-05-17 2:40PM EDT | 495.00 | 20.45 | 0.00 | 0.00 | -2.90 | -12.42% | 38 | 0 | 3.13% |
| MSFT250620C00500000 | 2024-05-17 3:39PM EDT | 500.00 | 20.02 | 0.00 | 0.00 | -0.98 | -4.67% | 21 | 0 | 3.13% |
| MSFT250620C00505000 | 2024-05-15 3:15PM EDT | 505.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| MSFT250620C00510000 | 2024-05-15 3:15PM EDT | 510.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| MSFT250620C00515000 | 2024-05-16 1:12PM EDT | 515.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT250620C00520000 | 2024-05-17 3:18PM EDT | 520.00 | 14.80 | 0.00 | 0.00 | -1.03 | -6.51% | 7 | 0 | 3.13% |
| MSFT250620C00525000 | 2024-05-16 12:40PM EDT | 525.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT250620C00530000 | 2024-05-17 11:47AM EDT | 530.00 | 12.70 | 0.00 | 0.00 | -1.30 | -9.29% | 1 | 0 | 3.13% |
| MSFT250620C00535000 | 2024-05-16 9:33AM EDT | 535.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250620C00540000 | 2024-05-16 1:22PM EDT | 540.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250620C00550000 | 2024-05-16 9:46AM EDT | 550.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250620C00560000 | 2024-05-17 1:39PM EDT | 560.00 | 7.80 | 0.00 | 0.00 | -1.20 | -13.33% | 1 | 0 | 6.25% |
| MSFT250620C00570000 | 2024-05-15 11:41AM EDT | 570.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250620C00580000 | 2024-05-14 3:21PM EDT | 580.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250620C00600000 | 2024-05-17 2:13PM EDT | 600.00 | 4.20 | 0.00 | 0.00 | -0.16 | -3.67% | 22 | 0 | 6.25% |
| MSFT250620C00610000 | 2024-05-17 2:11PM EDT | 610.00 | 3.60 | 0.00 | 0.00 | -0.50 | -12.20% | 3 | 0 | 6.25% |
| MSFT250620C00620000 | 2024-05-16 3:44PM EDT | 620.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT250620C00640000 | 2024-05-17 9:30AM EDT | 640.00 | 2.74 | 0.00 | 0.00 | +0.32 | +13.22% | 1 | 0 | 6.25% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250620P00115000 | 2024-05-15 10:54AM EDT | 115.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT250620P00120000 | 2024-04-16 2:08PM EDT | 120.00 | 0.38 | 0.05 | 2.24 | 0.00 | - | 1 | 1,032 | 60.06% |
| MSFT250620P00125000 | 2024-03-18 9:30AM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 590 | 25.00% |
| MSFT250620P00130000 | 2024-03-18 9:30AM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 25.00% |
| MSFT250620P00135000 | 2023-11-20 10:51AM EDT | 135.00 | 0.60 | 0.10 | 0.70 | 0.00 | - | 4 | 73 | 50.76% |
| MSFT250620P00140000 | 2024-05-16 9:30AM EDT | 140.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MSFT250620P00145000 | 2024-04-30 11:55AM EDT | 145.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT250620P00150000 | 2024-04-19 2:39PM EDT | 150.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT250620P00155000 | 2024-01-29 12:14PM EDT | 155.00 | 0.53 | 0.02 | 1.05 | 0.00 | - | 30 | 567 | 47.79% |
| MSFT250620P00160000 | 2024-05-14 3:15PM EDT | 160.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT250620P00165000 | 2024-05-15 9:33AM EDT | 165.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250620P00170000 | 2024-04-26 11:59AM EDT | 170.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250620P00175000 | 2024-04-09 9:30AM EDT | 175.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 12.50% |
| MSFT250620P00180000 | 2024-05-15 9:42AM EDT | 180.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MSFT250620P00185000 | 2024-05-15 2:19PM EDT | 185.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT250620P00190000 | 2024-02-22 3:53PM EDT | 190.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 73 | 52.64% |
| MSFT250620P00195000 | 2024-04-25 9:45AM EDT | 195.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250620P00200000 | 2024-05-15 12:04PM EDT | 200.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250620P00205000 | 2024-05-02 3:05PM EDT | 205.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250620P00210000 | 2024-05-15 10:56AM EDT | 210.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT250620P00215000 | 2024-05-15 2:19PM EDT | 215.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT250620P00220000 | 2024-04-10 11:34AM EDT | 220.00 | 1.86 | 0.84 | 2.39 | 0.00 | - | 41 | 1,038 | 37.50% |
| MSFT250620P00225000 | 2024-04-25 3:50PM EDT | 225.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250620P00230000 | 2024-05-09 3:40PM EDT | 230.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| MSFT250620P00235000 | 2024-04-29 3:26PM EDT | 235.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT250620P00240000 | 2024-05-08 10:20AM EDT | 240.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250620P00245000 | 2024-04-26 3:54PM EDT | 245.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 12.50% |
| MSFT250620P00250000 | 2024-05-17 3:38PM EDT | 250.00 | 1.82 | 0.00 | 0.00 | -0.06 | -3.19% | 10 | 0 | 12.50% |
| MSFT250620P00255000 | 2024-04-26 3:55PM EDT | 255.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT250620P00260000 | 2024-05-06 11:04AM EDT | 260.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250620P00265000 | 2024-05-16 11:09AM EDT | 265.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250620P00270000 | 2024-05-14 3:28PM EDT | 270.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT250620P00275000 | 2024-05-14 12:44PM EDT | 275.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT250620P00280000 | 2024-05-15 9:55AM EDT | 280.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| MSFT250620P00285000 | 2024-05-15 2:45PM EDT | 285.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250620P00290000 | 2024-05-10 1:04PM EDT | 290.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250620P00295000 | 2024-05-14 2:40PM EDT | 295.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| MSFT250620P00300000 | 2024-05-16 10:42AM EDT | 300.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT250620P00305000 | 2024-05-15 10:58AM EDT | 305.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250620P00310000 | 2024-05-17 9:30AM EDT | 310.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250620P00315000 | 2024-05-16 2:15PM EDT | 315.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250620P00320000 | 2024-05-15 12:03PM EDT | 320.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250620P00325000 | 2024-05-17 10:02AM EDT | 325.00 | 8.00 | 0.00 | 0.00 | +0.50 | +6.67% | 1 | 0 | 6.25% |
| MSFT250620P00330000 | 2024-05-16 12:41PM EDT | 330.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT250620P00335000 | 2024-05-17 9:32AM EDT | 335.00 | 9.10 | 0.00 | 0.00 | -1.20 | -11.65% | 2 | 0 | 3.13% |
| MSFT250620P00340000 | 2024-05-17 10:30AM EDT | 340.00 | 10.00 | 0.00 | 0.00 | +0.40 | +4.17% | 6 | 0 | 3.13% |
| MSFT250620P00345000 | 2024-05-17 10:56AM EDT | 345.00 | 11.15 | 0.00 | 0.00 | +1.10 | +10.95% | 1 | 0 | 3.13% |
| MSFT250620P00350000 | 2024-05-17 11:17AM EDT | 350.00 | 12.10 | 0.00 | 0.00 | +0.50 | +4.31% | 2 | 0 | 3.13% |
| MSFT250620P00355000 | 2024-05-17 10:07AM EDT | 355.00 | 12.92 | 0.00 | 0.00 | +0.47 | +3.78% | 12 | 0 | 3.13% |
| MSFT250620P00360000 | 2024-05-17 12:19PM EDT | 360.00 | 13.90 | 0.00 | 0.00 | +0.17 | +1.24% | 12 | 0 | 3.13% |
| MSFT250620P00365000 | 2024-05-16 2:02PM EDT | 365.00 | 14.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250620P00370000 | 2024-05-17 2:41PM EDT | 370.00 | 16.94 | 0.00 | 0.00 | +1.08 | +6.81% | 226 | 0 | 3.13% |
| MSFT250620P00375000 | 2024-05-17 3:30PM EDT | 375.00 | 17.76 | 0.00 | 0.00 | +0.56 | +3.26% | 202 | 0 | 3.13% |
| MSFT250620P00380000 | 2024-05-17 1:13PM EDT | 380.00 | 19.35 | 0.00 | 0.00 | +0.60 | +3.20% | 218 | 0 | 1.56% |
| MSFT250620P00385000 | 2024-05-15 2:12PM EDT | 385.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MSFT250620P00390000 | 2024-05-17 12:18PM EDT | 390.00 | 22.00 | 0.00 | 0.00 | +0.50 | +2.33% | 3 | 0 | 1.56% |
| MSFT250620P00395000 | 2024-05-17 3:13PM EDT | 395.00 | 24.00 | 0.00 | 0.00 | +0.75 | +3.23% | 50 | 0 | 1.56% |
| MSFT250620P00400000 | 2024-05-17 3:40PM EDT | 400.00 | 25.32 | 0.00 | 0.00 | +0.02 | +0.08% | 10 | 0 | 0.78% |
| MSFT250620P00405000 | 2024-05-13 1:44PM EDT | 405.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.78% |
| MSFT250620P00410000 | 2024-05-17 12:19PM EDT | 410.00 | 29.19 | 0.00 | 0.00 | +0.51 | +1.78% | 2 | 0 | 0.39% |
| MSFT250620P00415000 | 2024-05-17 3:58PM EDT | 415.00 | 31.62 | 0.00 | 0.00 | +1.37 | +4.53% | 2 | 0 | 0.39% |
| MSFT250620P00420000 | 2024-05-16 1:25PM EDT | 420.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.03% |
| MSFT250620P00425000 | 2024-05-17 3:58PM EDT | 425.00 | 35.92 | 0.00 | 0.00 | +0.82 | +2.34% | 1 | 0 | 0.00% |
| MSFT250620P00430000 | 2024-05-16 1:25PM EDT | 430.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250620P00435000 | 2024-05-16 1:26PM EDT | 435.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| MSFT250620P00440000 | 2024-05-16 1:25PM EDT | 440.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250620P00445000 | 2024-05-16 9:54AM EDT | 445.00 | 44.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00450000 | 2024-05-17 2:13PM EDT | 450.00 | 48.60 | 0.00 | 0.00 | -1.90 | -3.76% | 15 | 0 | 0.00% |
| MSFT250620P00455000 | 2024-05-10 10:33AM EDT | 455.00 | 55.72 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MSFT250620P00460000 | 2024-05-16 3:16PM EDT | 460.00 | 52.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00465000 | 2024-03-01 10:49AM EDT | 465.00 | 65.09 | 57.45 | 65.40 | 0.00 | - | 2 | 117 | 21.25% |
| MSFT250620P00470000 | 2024-05-07 12:59PM EDT | 470.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT250620P00475000 | 2024-05-07 1:01PM EDT | 475.00 | 70.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00480000 | 2024-05-17 12:19PM EDT | 480.00 | 67.43 | 0.00 | 0.00 | -4.33 | -6.03% | 2 | 0 | 0.00% |
| MSFT250620P00485000 | 2024-03-14 3:06PM EDT | 485.00 | 71.92 | 73.35 | 75.40 | 0.00 | - | 2 | 4 | 17.88% |
| MSFT250620P00490000 | 2024-05-13 3:08PM EDT | 490.00 | 80.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT250620P00495000 | 2024-05-14 2:06PM EDT | 495.00 | 83.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT250620P00500000 | 2024-05-17 1:45PM EDT | 500.00 | 82.96 | 0.00 | 0.00 | -5.18 | -5.88% | 1 | 0 | 0.00% |
| MSFT250620P00505000 | 2024-05-17 1:45PM EDT | 505.00 | 87.11 | 0.00 | 0.00 | -9.97 | -10.27% | 1 | 0 | 0.00% |
| MSFT250620P00510000 | 2024-05-17 12:18PM EDT | 510.00 | 90.95 | 0.00 | 0.00 | -11.05 | -10.83% | 2 | 0 | 0.00% |
| MSFT250620P00515000 | 2024-01-29 3:20PM EDT | 515.00 | 109.16 | 106.20 | 109.80 | 0.00 | - | - | 1 | 25.02% |
| MSFT250620P00520000 | 2024-01-16 11:05AM EDT | 520.00 | 128.45 | 112.35 | 116.95 | 0.00 | - | - | 1 | 27.16% |
| MSFT250620P00525000 | 2024-04-30 12:37PM EDT | 525.00 | 129.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00530000 | 2024-05-17 12:19PM EDT | 530.00 | 110.39 | 0.00 | 0.00 | +0.19 | +0.17% | 2 | 0 | 0.00% |
| MSFT250620P00535000 | 2024-02-21 2:36PM EDT | 535.00 | 135.70 | 107.05 | 109.05 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT250620P00550000 | 2024-04-02 11:46AM EDT | 550.00 | 128.61 | 149.50 | 154.50 | 0.00 | - | 4 | 0 | 35.97% |
| MSFT250620P00560000 | 2024-03-12 10:30AM EDT | 560.00 | 146.14 | 133.60 | 137.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00570000 | 2024-03-01 11:04AM EDT | 570.00 | 156.84 | 144.30 | 154.30 | 0.00 | - | 2 | 0 | 21.74% |
| MSFT250620P00580000 | 2024-03-01 10:32AM EDT | 580.00 | 171.31 | 157.50 | 162.50 | 0.00 | - | 2 | 0 | 20.10% |
| MSFT250620P00620000 | 2024-04-02 11:46AM EDT | 620.00 | 198.17 | 219.50 | 224.50 | 0.00 | - | 2 | 0 | 43.52% |
© 2024 Yahoo. Todos los derechos reservados.