U.S. markets open in 9 hours 2 minutes
F S&P 500
5,335.00 +7.75 (+0.15%) F Dow Jones
40,175.00 +38.00 (+0.09%) F Nasdaq
18,671.75 +36.50 (+0.20%) E-mini Russell 2000 Index Futur
2,108.40 +2.90 (+0.14%) Petróleo
80.07 +0.01 (+0.01%) Oro
2,442.10 +24.70 (+1.02%)
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 comprapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT251219C00125000 | 2024-05-03 12:22PM EDT | 125.00 | 287.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00130000 | 2024-04-23 9:30AM EDT | 130.00 | 280.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00135000 | 2024-04-12 11:14AM EDT | 135.00 | 294.25 | 284.50 | 289.50 | 0.00 | - | 1 | 63 | 57.96% |
| MSFT251219C00140000 | 2024-02-07 4:41PM EDT | 140.00 | 281.00 | 271.50 | 276.00 | 0.00 | - | 2 | 63 | 0.00% |
| MSFT251219C00145000 | 2024-03-14 2:17PM EDT | 145.00 | 289.75 | 283.00 | 288.00 | 0.00 | - | 2 | 12 | 68.12% |
| MSFT251219C00150000 | 2024-04-19 2:23PM EDT | 150.00 | 260.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00155000 | 2023-11-17 4:33PM EDT | 155.00 | 226.20 | 222.50 | 226.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT251219C00160000 | 2024-05-17 11:57AM EDT | 160.00 | 268.75 | 0.00 | 0.00 | +7.91 | +3.03% | 2 | 0 | 0.00% |
| MSFT251219C00165000 | 2023-11-17 4:33PM EDT | 165.00 | 217.61 | 213.50 | 217.50 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT251219C00170000 | 2024-05-14 2:18PM EDT | 170.00 | 255.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT251219C00175000 | 2024-05-14 2:15PM EDT | 175.00 | 250.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT251219C00180000 | 2024-04-02 10:38AM EDT | 180.00 | 250.00 | 225.00 | 230.00 | 0.00 | - | 1 | 20 | 0.00% |
| MSFT251219C00185000 | 2024-05-03 10:41AM EDT | 185.00 | 233.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00190000 | 2024-04-30 3:55PM EDT | 190.00 | 214.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00195000 | 2024-02-05 4:05PM EDT | 195.00 | 223.46 | 219.50 | 224.00 | 0.00 | - | 2 | 16 | 0.00% |
| MSFT251219C00200000 | 2024-05-16 10:53AM EDT | 200.00 | 235.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00205000 | 2024-04-24 12:53PM EDT | 205.00 | 217.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00210000 | 2024-02-22 2:06PM EDT | 210.00 | 215.44 | 231.50 | 236.00 | 0.00 | - | 1 | 66 | 62.85% |
| MSFT251219C00215000 | 2024-05-14 2:52PM EDT | 215.00 | 215.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT251219C00220000 | 2024-05-14 2:52PM EDT | 220.00 | 210.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT251219C00225000 | 2024-05-14 2:34PM EDT | 225.00 | 206.49 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| MSFT251219C00230000 | 2024-05-14 2:36PM EDT | 230.00 | 201.98 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| MSFT251219C00235000 | 2024-04-25 12:24PM EDT | 235.00 | 179.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT251219C00240000 | 2024-05-09 11:07AM EDT | 240.00 | 190.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00245000 | 2024-04-09 3:59PM EDT | 245.00 | 200.00 | 183.50 | 187.95 | 0.00 | - | 5 | 27 | 41.34% |
| MSFT251219C00250000 | 2024-05-07 3:21PM EDT | 250.00 | 179.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00255000 | 2024-04-08 12:29PM EDT | 255.00 | 190.67 | 174.25 | 178.10 | 0.00 | - | 1 | 71 | 39.14% |
| MSFT251219C00260000 | 2024-04-30 3:59PM EDT | 260.00 | 153.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00265000 | 2024-05-01 1:10PM EDT | 265.00 | 153.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT251219C00270000 | 2024-04-23 9:30AM EDT | 270.00 | 159.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00275000 | 2024-04-29 9:53AM EDT | 275.00 | 149.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00280000 | 2024-05-15 9:35AM EDT | 280.00 | 163.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00285000 | 2024-04-30 10:53AM EDT | 285.00 | 142.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00290000 | 2024-05-14 2:32PM EDT | 290.00 | 151.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT251219C00295000 | 2024-05-16 9:32AM EDT | 295.00 | 155.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00300000 | 2024-05-08 11:39AM EDT | 300.00 | 140.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00305000 | 2024-05-15 2:05PM EDT | 305.00 | 147.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT251219C00310000 | 2024-05-14 2:27PM EDT | 310.00 | 134.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00315000 | 2024-05-08 9:30AM EDT | 315.00 | 125.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00320000 | 2024-05-13 12:31PM EDT | 320.00 | 128.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT251219C00325000 | 2024-05-13 12:33PM EDT | 325.00 | 124.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT251219C00330000 | 2024-05-13 12:31PM EDT | 330.00 | 120.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT251219C00335000 | 2024-05-08 11:21AM EDT | 335.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00340000 | 2024-05-14 9:30AM EDT | 340.00 | 110.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT251219C00345000 | 2024-05-15 9:49AM EDT | 345.00 | 113.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00350000 | 2024-05-17 11:15AM EDT | 350.00 | 110.20 | 0.00 | 0.00 | -2.03 | -1.81% | 189 | 0 | 0.00% |
| MSFT251219C00355000 | 2024-05-17 9:45AM EDT | 355.00 | 106.46 | 0.00 | 0.00 | +5.03 | +4.96% | 1 | 0 | 0.00% |
| MSFT251219C00360000 | 2024-05-14 10:49AM EDT | 360.00 | 97.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT251219C00365000 | 2024-05-06 2:45PM EDT | 365.00 | 94.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00370000 | 2024-05-14 9:57AM EDT | 370.00 | 90.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT251219C00375000 | 2024-05-13 1:19PM EDT | 375.00 | 89.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT251219C00380000 | 2024-05-17 3:14PM EDT | 380.00 | 89.95 | 0.00 | 0.00 | -0.75 | -0.83% | 7 | 0 | 0.00% |
| MSFT251219C00385000 | 2024-05-13 12:13PM EDT | 385.00 | 83.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00390000 | 2024-05-16 9:48AM EDT | 390.00 | 86.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00395000 | 2024-05-16 10:31AM EDT | 395.00 | 84.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00400000 | 2024-05-16 1:34PM EDT | 400.00 | 80.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00405000 | 2024-05-17 3:55PM EDT | 405.00 | 75.75 | 0.00 | 0.00 | +5.14 | +7.28% | 1 | 0 | 0.00% |
| MSFT251219C00410000 | 2024-05-17 3:44PM EDT | 410.00 | 73.01 | 0.00 | 0.00 | -2.78 | -3.67% | 4 | 0 | 0.00% |
| MSFT251219C00415000 | 2024-05-14 3:06PM EDT | 415.00 | 67.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT251219C00420000 | 2024-05-16 12:16PM EDT | 420.00 | 69.43 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MSFT251219C00425000 | 2024-05-16 3:49PM EDT | 425.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.20% |
| MSFT251219C00430000 | 2024-05-16 3:06PM EDT | 430.00 | 63.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MSFT251219C00435000 | 2024-05-15 10:45AM EDT | 435.00 | 59.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MSFT251219C00440000 | 2024-05-15 10:53AM EDT | 440.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT251219C00445000 | 2024-05-15 12:53PM EDT | 445.00 | 55.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| MSFT251219C00450000 | 2024-05-17 3:17PM EDT | 450.00 | 52.00 | 0.00 | 0.00 | +3.80 | +7.88% | 1 | 0 | 1.56% |
| MSFT251219C00455000 | 2024-05-14 10:49AM EDT | 455.00 | 46.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT251219C00460000 | 2024-05-15 2:47PM EDT | 460.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT251219C00465000 | 2024-05-17 11:07AM EDT | 465.00 | 46.50 | 0.00 | 0.00 | +4.20 | +9.93% | 73 | 0 | 1.56% |
| MSFT251219C00470000 | 2024-05-17 12:41PM EDT | 470.00 | 43.00 | 0.00 | 0.00 | -1.95 | -4.34% | 50 | 0 | 1.56% |
| MSFT251219C00475000 | 2024-05-16 2:24PM EDT | 475.00 | 42.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MSFT251219C00480000 | 2024-05-17 3:49PM EDT | 480.00 | 39.88 | 0.00 | 0.00 | -1.65 | -3.97% | 2 | 0 | 1.56% |
| MSFT251219C00485000 | 2024-05-10 12:47PM EDT | 485.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT251219C00490000 | 2024-05-15 12:46PM EDT | 490.00 | 37.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT251219C00495000 | 2024-05-16 2:04PM EDT | 495.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| MSFT251219C00500000 | 2024-05-16 3:02PM EDT | 500.00 | 33.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT251219C00505000 | 2024-05-13 3:20PM EDT | 505.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT251219C00510000 | 2024-05-16 2:10PM EDT | 510.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MSFT251219C00515000 | 2024-05-16 2:13PM EDT | 515.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| MSFT251219C00520000 | 2024-05-17 3:12PM EDT | 520.00 | 26.90 | 0.00 | 0.00 | -3.15 | -10.48% | 2 | 0 | 3.13% |
| MSFT251219C00525000 | 2024-05-14 3:18PM EDT | 525.00 | 24.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219C00530000 | 2024-04-18 3:07PM EDT | 530.00 | 24.20 | 23.05 | 26.45 | 0.00 | - | 2 | 705 | 28.61% |
| MSFT251219C00535000 | 2024-05-15 3:55PM EDT | 535.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT251219C00540000 | 2024-05-14 12:11PM EDT | 540.00 | 19.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT251219C00550000 | 2024-05-14 3:16PM EDT | 550.00 | 18.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT251219C00560000 | 2024-05-16 10:13AM EDT | 560.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219C00570000 | 2024-05-17 11:35AM EDT | 570.00 | 15.44 | 0.00 | 0.00 | -1.21 | -7.27% | 2 | 0 | 6.25% |
| MSFT251219C00580000 | 2024-05-15 12:54PM EDT | 580.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT251219C00600000 | 2024-05-16 1:01PM EDT | 600.00 | 11.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219C00610000 | 2024-05-03 2:40PM EDT | 610.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT251219C00620000 | 2024-05-17 11:05AM EDT | 620.00 | 8.48 | 0.00 | 0.00 | -0.77 | -8.32% | 2 | 0 | 6.25% |
| MSFT251219C00640000 | 2024-05-17 11:35AM EDT | 640.00 | 6.89 | 0.00 | 0.00 | +0.83 | +13.70% | 2 | 0 | 6.25% |
Opciones de ventapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT251219P00125000 | 2024-05-17 3:14PM EDT | 125.00 | 0.23 | 0.00 | 0.00 | -0.25 | -52.08% | 10 | 0 | 25.00% |
| MSFT251219P00130000 | 2024-01-30 12:08PM EDT | 130.00 | 0.60 | 0.03 | 1.70 | 0.00 | - | 1 | 234 | 49.89% |
| MSFT251219P00135000 | 2024-04-22 9:39AM EDT | 135.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MSFT251219P00140000 | 2024-04-19 2:27PM EDT | 140.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSFT251219P00145000 | 2024-05-14 11:19AM EDT | 145.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT251219P00150000 | 2024-05-06 12:18PM EDT | 150.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT251219P00155000 | 2024-04-22 9:41AM EDT | 155.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSFT251219P00160000 | 2024-05-13 3:40PM EDT | 160.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MSFT251219P00165000 | 2024-05-13 11:30AM EDT | 165.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT251219P00170000 | 2024-05-03 2:24PM EDT | 170.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT251219P00175000 | 2024-05-13 11:30AM EDT | 175.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT251219P00180000 | 2024-05-09 12:29PM EDT | 180.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT251219P00185000 | 2024-05-13 1:43PM EDT | 185.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT251219P00190000 | 2024-05-09 11:11AM EDT | 190.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT251219P00195000 | 2024-05-14 11:37AM EDT | 195.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT251219P00200000 | 2024-05-17 3:21PM EDT | 200.00 | 1.44 | 0.00 | 0.00 | -0.35 | -19.55% | 11 | 0 | 12.50% |
| MSFT251219P00205000 | 2024-05-17 3:22PM EDT | 205.00 | 1.63 | 0.00 | 0.00 | +0.11 | +7.24% | 3 | 0 | 12.50% |
| MSFT251219P00210000 | 2024-05-17 3:24PM EDT | 210.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT251219P00215000 | 2024-05-08 10:51AM EDT | 215.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT251219P00220000 | 2024-05-15 3:06PM EDT | 220.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MSFT251219P00225000 | 2024-04-18 3:41PM EDT | 225.00 | 3.83 | 0.00 | 5.00 | 0.00 | - | 5 | 500 | 35.54% |
| MSFT251219P00230000 | 2024-05-17 1:01PM EDT | 230.00 | 2.48 | 0.00 | 0.00 | +0.07 | +2.90% | 5 | 0 | 12.50% |
| MSFT251219P00235000 | 2024-04-15 1:59PM EDT | 235.00 | 4.20 | 0.50 | 4.25 | 0.00 | - | 1 | 58 | 32.15% |
| MSFT251219P00240000 | 2024-05-15 2:03PM EDT | 240.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 6.25% |
| MSFT251219P00245000 | 2024-05-15 12:56PM EDT | 245.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 6.25% |
| MSFT251219P00250000 | 2024-05-16 3:32PM EDT | 250.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00255000 | 2024-05-16 9:42AM EDT | 255.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00260000 | 2024-05-15 10:06AM EDT | 260.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| MSFT251219P00265000 | 2024-04-26 12:25PM EDT | 265.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00270000 | 2024-05-13 11:33AM EDT | 270.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00275000 | 2024-05-16 3:25PM EDT | 275.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT251219P00280000 | 2024-05-16 10:18AM EDT | 280.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00285000 | 2024-05-07 11:05AM EDT | 285.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00290000 | 2024-05-16 10:06AM EDT | 290.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00295000 | 2024-05-14 12:15PM EDT | 295.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00300000 | 2024-05-17 2:41PM EDT | 300.00 | 8.55 | 0.00 | 0.00 | +0.40 | +4.91% | 3 | 0 | 6.25% |
| MSFT251219P00305000 | 2024-05-06 11:36AM EDT | 305.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00310000 | 2024-05-16 10:42AM EDT | 310.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT251219P00315000 | 2024-05-15 1:32PM EDT | 315.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT251219P00320000 | 2024-05-15 1:32PM EDT | 320.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT251219P00325000 | 2024-04-25 1:42PM EDT | 325.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| MSFT251219P00330000 | 2024-05-17 11:05AM EDT | 330.00 | 13.47 | 0.00 | 0.00 | +0.92 | +7.33% | 2 | 0 | 3.13% |
| MSFT251219P00335000 | 2024-04-24 3:18PM EDT | 335.00 | 18.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MSFT251219P00340000 | 2024-05-13 1:04PM EDT | 340.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219P00345000 | 2024-05-03 10:58AM EDT | 345.00 | 20.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219P00350000 | 2024-05-15 1:44PM EDT | 350.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT251219P00355000 | 2024-05-07 10:23AM EDT | 355.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| MSFT251219P00360000 | 2024-05-06 10:54AM EDT | 360.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| MSFT251219P00365000 | 2024-04-29 12:08PM EDT | 365.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| MSFT251219P00370000 | 2024-05-13 12:33PM EDT | 370.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT251219P00375000 | 2024-05-17 12:25PM EDT | 375.00 | 24.52 | 0.00 | 0.00 | +0.43 | +1.78% | 11 | 0 | 1.56% |
| MSFT251219P00380000 | 2024-05-17 12:41PM EDT | 380.00 | 26.85 | 0.00 | 0.00 | -0.75 | -2.72% | 50 | 0 | 1.56% |
| MSFT251219P00385000 | 2024-05-15 11:35AM EDT | 385.00 | 28.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MSFT251219P00390000 | 2024-05-14 9:42AM EDT | 390.00 | 30.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT251219P00395000 | 2024-05-10 12:55PM EDT | 395.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| MSFT251219P00400000 | 2024-05-14 3:37PM EDT | 400.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MSFT251219P00405000 | 2024-05-14 2:14PM EDT | 405.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MSFT251219P00410000 | 2024-05-16 9:41AM EDT | 410.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MSFT251219P00415000 | 2024-05-17 2:55PM EDT | 415.00 | 38.55 | 0.00 | 0.00 | -1.61 | -4.01% | 51 | 0 | 0.20% |
| MSFT251219P00420000 | 2024-05-16 9:56AM EDT | 420.00 | 39.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.03% |
| MSFT251219P00425000 | 2024-05-17 2:47PM EDT | 425.00 | 43.67 | 0.00 | 0.00 | -1.80 | -3.96% | 1 | 0 | 0.00% |
| MSFT251219P00430000 | 2024-05-15 10:30AM EDT | 430.00 | 45.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT251219P00435000 | 2024-05-15 10:30AM EDT | 435.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT251219P00440000 | 2024-05-15 10:31AM EDT | 440.00 | 49.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00445000 | 2024-05-14 2:43PM EDT | 445.00 | 54.46 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT251219P00450000 | 2024-05-14 2:12PM EDT | 450.00 | 58.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT251219P00455000 | 2024-05-15 11:00AM EDT | 455.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT251219P00460000 | 2023-12-28 12:04PM EDT | 460.00 | 92.65 | 71.90 | 75.70 | 0.00 | - | 2 | 3 | 24.31% |
| MSFT251219P00465000 | 2024-05-13 1:24PM EDT | 465.00 | 67.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00470000 | 2024-05-13 1:26PM EDT | 470.00 | 70.57 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MSFT251219P00475000 | 2024-05-14 9:41AM EDT | 475.00 | 73.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00480000 | 2024-05-16 9:41AM EDT | 480.00 | 70.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00485000 | 2024-05-14 2:25PM EDT | 485.00 | 80.32 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| MSFT251219P00490000 | 2024-05-17 11:05AM EDT | 490.00 | 80.40 | 0.00 | 0.00 | +3.53 | +4.59% | 2 | 0 | 0.00% |
| MSFT251219P00495000 | 2024-05-15 10:30AM EDT | 495.00 | 83.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT251219P00500000 | 2024-05-14 2:10PM EDT | 500.00 | 91.57 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| MSFT251219P00505000 | 2024-05-15 10:31AM EDT | 505.00 | 90.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT251219P00510000 | 2024-05-16 9:56AM EDT | 510.00 | 91.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT251219P00515000 | 2024-05-15 1:45PM EDT | 515.00 | 95.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT251219P00520000 | 2024-05-14 2:43PM EDT | 520.00 | 105.86 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT251219P00535000 | 2024-02-22 2:18PM EDT | 535.00 | 125.30 | 108.60 | 112.20 | 0.00 | - | 15 | 27 | 0.00% |
| MSFT251219P00540000 | 2024-04-03 9:30AM EDT | 540.00 | 121.72 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT251219P00550000 | 2024-04-15 12:38PM EDT | 550.00 | 130.86 | 124.50 | 129.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00560000 | 2024-04-05 10:24AM EDT | 560.00 | 138.77 | 151.00 | 155.50 | 0.00 | - | 2 | 0 | 25.56% |
| MSFT251219P00570000 | 2024-04-02 11:13AM EDT | 570.00 | 149.71 | 169.50 | 174.45 | 0.00 | - | 2 | 0 | 31.69% |
| MSFT251219P00610000 | 2024-04-05 10:24AM EDT | 610.00 | 188.47 | 201.00 | 205.45 | 0.00 | - | 2 | 0 | 29.72% |
| MSFT251219P00620000 | 2024-04-26 9:57AM EDT | 620.00 | 210.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.