U.S. markets closed
F S&P 500
5,335.00 +7.75 (+0.15%) F Dow Jones
40,176.00 +39.00 (+0.10%) F Nasdaq
18,672.75 +37.50 (+0.20%) E-mini Russell 2000 Index Futur
2,108.00 +2.50 (+0.12%) Petróleo
80.04 -0.02 (-0.02%) Oro
2,440.60 +23.20 (+0.96%)
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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT260116C00160000 | 2024-05-01 12:12PM EDT | 160.00 | 243.40 | 268.00 | 272.50 | 0.00 | - | 1 | 108 | 60.58% |
| MSFT260116C00165000 | 2024-03-05 10:43AM EDT | 165.00 | 252.86 | 268.00 | 272.50 | 0.00 | - | 50 | 54 | 66.70% |
| MSFT260116C00170000 | 2024-05-14 2:16PM EDT | 170.00 | 255.55 | 259.00 | 263.50 | 0.00 | - | 10 | 16 | 58.86% |
| MSFT260116C00175000 | 2024-05-14 2:18PM EDT | 175.00 | 251.03 | 254.50 | 259.00 | +251.03 | - | - | 30 | 58.00% |
| MSFT260116C00180000 | 2023-12-18 2:50PM EDT | 180.00 | 206.14 | 223.50 | 228.00 | 0.00 | - | 10 | 21 | 0.00% |
| MSFT260116C00185000 | 2024-04-16 12:49PM EDT | 185.00 | 244.45 | 245.50 | 250.00 | 0.00 | - | 2 | 7 | 56.28% |
| MSFT260116C00190000 | 2024-04-24 11:38AM EDT | 190.00 | 232.15 | 241.00 | 245.50 | 0.00 | - | 2 | 838 | 55.42% |
| MSFT260116C00195000 | 2024-01-26 1:38PM EDT | 195.00 | 222.29 | 227.50 | 232.50 | 0.00 | - | 4 | 5 | 45.45% |
| MSFT260116C00200000 | 2024-04-22 3:39PM EDT | 200.00 | 215.70 | 232.00 | 237.00 | 0.00 | - | 1 | 119 | 54.03% |
| MSFT260116C00205000 | 2024-04-17 11:35AM EDT | 205.00 | 223.65 | 227.50 | 232.50 | 0.00 | - | 1 | 838 | 53.18% |
| MSFT260116C00210000 | 2024-04-26 10:07AM EDT | 210.00 | 215.00 | 223.00 | 228.00 | 0.00 | - | 6 | 18 | 52.32% |
| MSFT260116C00215000 | 2024-05-06 11:47AM EDT | 215.00 | 211.00 | 218.50 | 223.50 | 0.00 | - | 1 | 29 | 51.47% |
| MSFT260116C00220000 | 2024-02-20 10:33AM EDT | 220.00 | 201.88 | 224.00 | 228.50 | 0.00 | - | 1 | 35 | 60.64% |
| MSFT260116C00225000 | 2024-05-15 1:52PM EDT | 225.00 | 214.70 | 210.00 | 215.00 | 0.00 | - | 1 | 25 | 50.32% |
| MSFT260116C00230000 | 2024-02-01 3:18PM EDT | 230.00 | 192.02 | 202.00 | 206.45 | 0.00 | - | 2 | 16 | 47.85% |
| MSFT260116C00235000 | 2024-02-09 10:38AM EDT | 235.00 | 199.55 | 189.25 | 193.00 | 0.00 | - | 5 | 4 | 36.74% |
| MSFT260116C00240000 | 2024-04-16 1:13PM EDT | 240.00 | 196.80 | 197.00 | 202.00 | 0.00 | - | 1 | 3 | 50.62% |
| MSFT260116C00245000 | 2024-02-02 4:54PM EDT | 245.00 | 187.67 | 189.50 | 193.15 | 0.00 | - | 1 | 17 | 45.64% |
| MSFT260116C00250000 | 2024-05-09 10:08AM EDT | 250.00 | 181.00 | 188.50 | 193.00 | 0.00 | - | 1 | 209 | 48.79% |
| MSFT260116C00255000 | 2024-03-07 2:05PM EDT | 255.00 | 177.40 | 190.05 | 194.80 | 0.00 | - | 50 | 55 | 51.22% |
| MSFT260116C00260000 | 2024-05-02 10:58AM EDT | 260.00 | 160.13 | 180.00 | 184.50 | 0.00 | - | 21 | 12 | 47.41% |
| MSFT260116C00265000 | 2024-04-25 11:08AM EDT | 265.00 | 154.00 | 175.50 | 180.45 | 0.00 | - | 1 | 45 | 46.88% |
| MSFT260116C00270000 | 2024-05-17 3:45PM EDT | 270.00 | 173.93 | 171.50 | 175.50 | +12.22 | +7.56% | 2 | 495 | 45.61% |
| MSFT260116C00275000 | 2024-04-29 11:49AM EDT | 275.00 | 152.60 | 167.50 | 172.00 | 0.00 | - | 1 | 135 | 45.50% |
| MSFT260116C00280000 | 2024-05-02 12:28PM EDT | 280.00 | 143.80 | 163.00 | 167.95 | 0.00 | - | 23 | 61 | 44.94% |
| MSFT260116C00285000 | 2024-05-17 11:18AM EDT | 285.00 | 160.15 | 159.00 | 164.00 | -4.20 | -2.56% | 1 | 75 | 44.44% |
| MSFT260116C00290000 | 2024-05-13 12:33PM EDT | 290.00 | 152.45 | 155.00 | 159.80 | 0.00 | - | 3 | 42 | 43.74% |
| MSFT260116C00295000 | 2024-05-03 3:42PM EDT | 295.00 | 133.00 | 151.00 | 155.75 | 0.00 | - | 1 | 14 | 43.15% |
| MSFT260116C00300000 | 2024-05-17 3:54PM EDT | 300.00 | 152.00 | 147.05 | 152.00 | +0.15 | +0.10% | 2 | 624 | 42.75% |
| MSFT260116C00305000 | 2024-05-08 3:56PM EDT | 305.00 | 136.60 | 143.05 | 147.10 | 0.00 | - | 2 | 92 | 41.56% |
| MSFT260116C00310000 | 2024-05-09 11:55AM EDT | 310.00 | 133.50 | 139.50 | 143.45 | 0.00 | - | 1 | 188 | 41.21% |
| MSFT260116C00315000 | 2024-05-16 3:58PM EDT | 315.00 | 138.30 | 135.50 | 139.90 | 0.00 | - | 7 | 157 | 40.91% |
| MSFT260116C00320000 | 2024-05-14 10:15AM EDT | 320.00 | 128.00 | 131.75 | 135.30 | 0.00 | - | 4 | 93 | 39.92% |
| MSFT260116C00325000 | 2024-05-13 1:19PM EDT | 325.00 | 125.35 | 128.10 | 131.65 | 0.00 | - | 2 | 131 | 39.52% |
| MSFT260116C00330000 | 2024-05-13 1:20PM EDT | 330.00 | 121.59 | 124.40 | 127.95 | 0.00 | - | 2 | 249 | 39.08% |
| MSFT260116C00335000 | 2024-05-16 2:07PM EDT | 335.00 | 124.11 | 120.75 | 123.85 | 0.00 | - | 1 | 128 | 38.38% |
| MSFT260116C00340000 | 2024-05-08 10:21AM EDT | 340.00 | 110.78 | 117.10 | 120.15 | 0.00 | - | 1 | 107 | 37.90% |
| MSFT260116C00345000 | 2024-05-13 1:19PM EDT | 345.00 | 111.34 | 113.55 | 116.95 | 0.00 | - | 12 | 82 | 37.70% |
| MSFT260116C00350000 | 2024-05-16 11:09AM EDT | 350.00 | 115.91 | 110.10 | 113.40 | 0.00 | - | 1 | 699 | 37.28% |
| MSFT260116C00355000 | 2024-05-13 1:19PM EDT | 355.00 | 104.30 | 106.70 | 110.30 | 0.00 | - | 2 | 65 | 37.09% |
| MSFT260116C00360000 | 2024-05-16 12:21PM EDT | 360.00 | 107.80 | 103.30 | 107.35 | 0.00 | - | 2 | 236 | 36.95% |
| MSFT260116C00365000 | 2024-05-17 3:22PM EDT | 365.00 | 101.60 | 99.95 | 103.25 | -0.28 | -0.27% | 5 | 610 | 36.17% |
| MSFT260116C00370000 | 2024-05-14 10:08AM EDT | 370.00 | 93.67 | 96.50 | 100.60 | 0.00 | - | 2 | 322 | 36.15% |
| MSFT260116C00375000 | 2024-05-15 3:30PM EDT | 375.00 | 97.79 | 93.20 | 96.10 | 0.00 | - | 5 | 479 | 35.14% |
| MSFT260116C00380000 | 2024-05-17 11:09AM EDT | 380.00 | 91.70 | 90.00 | 94.15 | -0.80 | -0.86% | 9 | 768 | 35.43% |
| MSFT260116C00385000 | 2024-05-17 1:07PM EDT | 385.00 | 88.50 | 87.15 | 90.80 | +3.75 | +4.42% | 126 | 395 | 34.98% |
| MSFT260116C00390000 | 2024-05-13 2:19PM EDT | 390.00 | 82.09 | 84.20 | 86.85 | 0.00 | - | 89 | 316 | 34.21% |
| MSFT260116C00395000 | 2024-05-17 10:15AM EDT | 395.00 | 84.50 | 81.40 | 83.90 | -0.60 | -0.71% | 1 | 2,118 | 33.92% |
| MSFT260116C00400000 | 2024-05-17 2:14PM EDT | 400.00 | 79.45 | 79.40 | 81.90 | -1.85 | -2.28% | 3 | 2,040 | 34.08% |
| MSFT260116C00405000 | 2024-05-17 2:48PM EDT | 405.00 | 76.65 | 76.05 | 78.95 | -3.14 | -3.94% | 6 | 3,185 | 33.74% |
| MSFT260116C00410000 | 2024-05-17 2:14PM EDT | 410.00 | 73.70 | 73.05 | 75.40 | -2.20 | -2.90% | 4 | 2,150 | 33.10% |
| MSFT260116C00415000 | 2024-05-16 12:52PM EDT | 415.00 | 74.65 | 70.10 | 72.70 | 0.00 | - | 1 | 1,017 | 32.84% |
| MSFT260116C00420000 | 2024-05-17 2:29PM EDT | 420.00 | 68.46 | 67.00 | 70.00 | -2.34 | -3.31% | 287 | 2,120 | 32.56% |
| MSFT260116C00425000 | 2024-05-17 2:47PM EDT | 425.00 | 66.18 | 64.65 | 68.15 | -2.62 | -3.81% | 26 | 3,628 | 32.66% |
| MSFT260116C00430000 | 2024-05-17 11:04AM EDT | 430.00 | 63.15 | 62.25 | 65.85 | -2.35 | -3.59% | 272 | 3,186 | 32.52% |
| MSFT260116C00435000 | 2024-05-16 12:54PM EDT | 435.00 | 63.65 | 60.00 | 63.40 | 0.00 | - | 9 | 329 | 32.29% |
| MSFT260116C00440000 | 2024-05-16 3:41PM EDT | 440.00 | 59.95 | 57.65 | 60.40 | 0.00 | - | 3 | 846 | 31.78% |
| MSFT260116C00445000 | 2024-05-15 11:39AM EDT | 445.00 | 57.35 | 54.90 | 57.70 | 0.00 | - | 2 | 687 | 31.39% |
| MSFT260116C00450000 | 2024-05-17 9:40AM EDT | 450.00 | 54.39 | 52.90 | 56.15 | -2.01 | -3.56% | 1 | 1,795 | 31.50% |
| MSFT260116C00455000 | 2024-05-16 3:58PM EDT | 455.00 | 53.00 | 50.00 | 53.95 | 0.00 | - | 2 | 307 | 31.30% |
| MSFT260116C00460000 | 2024-05-15 12:42PM EDT | 460.00 | 50.75 | 48.25 | 51.00 | 0.00 | - | 7 | 396 | 30.72% |
| MSFT260116C00465000 | 2024-05-15 1:39PM EDT | 465.00 | 49.60 | 46.70 | 48.90 | 0.00 | - | 14 | 196 | 30.51% |
| MSFT260116C00470000 | 2024-05-16 2:25PM EDT | 470.00 | 46.92 | 44.50 | 46.85 | 0.00 | - | 1 | 1,463 | 30.30% |
| MSFT260116C00475000 | 2024-05-16 9:38AM EDT | 475.00 | 46.70 | 41.60 | 44.85 | 0.00 | - | 5 | 774 | 30.09% |
| MSFT260116C00480000 | 2024-05-15 12:46PM EDT | 480.00 | 42.78 | 40.60 | 43.30 | 0.00 | - | 5 | 113 | 30.07% |
| MSFT260116C00490000 | 2024-05-16 12:09PM EDT | 490.00 | 39.52 | 36.90 | 39.30 | 0.00 | - | 1 | 228 | 29.53% |
| MSFT260116C00500000 | 2024-05-17 12:13PM EDT | 500.00 | 34.23 | 33.45 | 35.35 | -2.77 | -7.49% | 6 | 1,632 | 28.92% |
| MSFT260116C00520000 | 2024-05-17 2:21PM EDT | 520.00 | 27.92 | 27.20 | 29.65 | -1.49 | -5.07% | 6 | 507 | 28.48% |
| MSFT260116C00540000 | 2024-05-16 11:11AM EDT | 540.00 | 24.45 | 22.00 | 24.35 | 0.00 | - | 2 | 460 | 27.87% |
| MSFT260116C00550000 | 2024-05-17 1:47PM EDT | 550.00 | 20.53 | 19.90 | 22.00 | -0.92 | -4.29% | 16 | 516 | 27.59% |
| MSFT260116C00560000 | 2024-05-17 11:59AM EDT | 560.00 | 18.50 | 17.80 | 20.05 | -1.30 | -6.57% | 6 | 194 | 27.44% |
| MSFT260116C00570000 | 2024-05-17 11:54AM EDT | 570.00 | 16.50 | 15.85 | 18.00 | -0.68 | -3.96% | 34 | 911 | 27.15% |
| MSFT260116C00580000 | 2024-05-17 11:54AM EDT | 580.00 | 14.74 | 14.20 | 16.40 | -1.02 | -6.47% | 37 | 992 | 27.04% |
| MSFT260116C00600000 | 2024-05-16 3:59PM EDT | 600.00 | 12.90 | 11.30 | 13.15 | 0.00 | - | 1 | 990 | 26.55% |
| MSFT260116C00610000 | 2024-05-17 11:10AM EDT | 610.00 | 10.95 | 9.70 | 11.75 | -0.55 | -4.78% | 1 | 339 | 26.33% |
| MSFT260116C00620000 | 2024-05-17 11:34AM EDT | 620.00 | 9.11 | 8.25 | 11.05 | -1.59 | -14.86% | 12 | 499 | 26.54% |
| MSFT260116C00640000 | 2024-05-17 2:09PM EDT | 640.00 | 7.85 | 5.50 | 9.85 | -0.65 | -7.65% | 80 | 163 | 26.99% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT260116P00160000 | 2024-05-17 3:08PM EDT | 160.00 | 0.75 | 0.21 | 1.25 | +0.07 | +10.29% | 3 | 740 | 38.57% |
| MSFT260116P00165000 | 2024-05-13 3:43PM EDT | 165.00 | 0.95 | 0.25 | 2.15 | 0.00 | - | 12 | 233 | 41.20% |
| MSFT260116P00170000 | 2024-05-03 2:24PM EDT | 170.00 | 1.47 | 0.29 | 2.24 | 0.00 | - | 3 | 542 | 40.31% |
| MSFT260116P00175000 | 2024-05-09 3:16PM EDT | 175.00 | 1.12 | 0.34 | 2.34 | 0.00 | - | 3 | 162 | 39.48% |
| MSFT260116P00180000 | 2024-05-09 3:18PM EDT | 180.00 | 1.24 | 0.39 | 1.10 | 0.00 | - | 3 | 38 | 33.53% |
| MSFT260116P00185000 | 2024-04-16 10:30AM EDT | 185.00 | 1.93 | 0.65 | 1.25 | 0.00 | - | 2 | 183 | 33.24% |
| MSFT260116P00190000 | 2024-04-02 9:42AM EDT | 190.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 12.50% |
| MSFT260116P00195000 | 2024-05-17 3:28PM EDT | 195.00 | 1.40 | 1.25 | 2.20 | -0.10 | -6.67% | 3 | 755 | 34.67% |
| MSFT260116P00200000 | 2024-05-17 1:54PM EDT | 200.00 | 1.55 | 0.64 | 2.96 | -0.17 | -9.88% | 2 | 1,138 | 35.72% |
| MSFT260116P00205000 | 2024-05-06 11:09AM EDT | 205.00 | 2.30 | 1.29 | 3.20 | 0.00 | - | 2 | 225 | 35.26% |
| MSFT260116P00210000 | 2024-05-14 12:21PM EDT | 210.00 | 2.11 | 0.78 | 3.40 | 0.00 | - | 2 | 382 | 34.69% |
| MSFT260116P00215000 | 2024-05-13 3:43PM EDT | 215.00 | 2.61 | 0.86 | 3.60 | 0.00 | - | 6 | 292 | 34.10% |
| MSFT260116P00220000 | 2024-05-15 3:06PM EDT | 220.00 | 2.09 | 2.07 | 3.00 | 0.00 | - | 2 | 189 | 31.80% |
| MSFT260116P00225000 | 2024-05-07 12:27PM EDT | 225.00 | 2.98 | 1.07 | 3.50 | 0.00 | - | 5 | 436 | 31.91% |
| MSFT260116P00230000 | 2024-05-17 10:03AM EDT | 230.00 | 2.84 | 1.19 | 4.00 | -0.66 | -18.86% | 1 | 235 | 31.92% |
| MSFT260116P00235000 | 2024-04-25 1:05PM EDT | 235.00 | 5.00 | 1.31 | 4.45 | 0.00 | - | 10 | 68 | 31.75% |
| MSFT260116P00240000 | 2024-05-15 12:13PM EDT | 240.00 | 3.04 | 1.44 | 4.00 | 0.00 | - | 470 | 933 | 30.01% |
| MSFT260116P00245000 | 2024-05-15 1:48PM EDT | 245.00 | 3.50 | 1.70 | 4.80 | 0.00 | - | 545 | 822 | 30.41% |
| MSFT260116P00250000 | 2024-05-17 11:20AM EDT | 250.00 | 3.43 | 3.25 | 4.10 | -0.89 | -20.60% | 5 | 630 | 28.35% |
| MSFT260116P00255000 | 2024-05-15 2:41PM EDT | 255.00 | 4.15 | 2.26 | 4.80 | 0.00 | - | 205 | 347 | 28.56% |
| MSFT260116P00260000 | 2024-05-15 10:06AM EDT | 260.00 | 4.50 | 4.10 | 5.20 | 0.00 | - | 39 | 383 | 28.23% |
| MSFT260116P00265000 | 2024-05-14 2:32PM EDT | 265.00 | 5.40 | 2.98 | 6.15 | 0.00 | - | 1 | 801 | 28.60% |
| MSFT260116P00270000 | 2024-05-14 3:24PM EDT | 270.00 | 5.65 | 4.90 | 6.70 | 0.00 | - | 5 | 536 | 28.37% |
| MSFT260116P00275000 | 2024-05-07 12:51PM EDT | 275.00 | 7.00 | 5.35 | 6.70 | 0.00 | - | 4 | 140 | 27.45% |
| MSFT260116P00280000 | 2024-05-15 2:57PM EDT | 280.00 | 6.32 | 5.90 | 7.50 | 0.00 | - | 2 | 160 | 27.45% |
| MSFT260116P00285000 | 2024-05-15 2:53PM EDT | 285.00 | 6.82 | 6.40 | 7.65 | 0.00 | - | 2 | 191 | 26.69% |
| MSFT260116P00290000 | 2024-05-14 3:55PM EDT | 290.00 | 7.00 | 6.75 | 8.50 | 0.00 | - | 200 | 1,542 | 26.66% |
| MSFT260116P00295000 | 2024-05-15 11:39AM EDT | 295.00 | 8.02 | 7.50 | 8.90 | 0.00 | - | 3 | 75 | 26.14% |
| MSFT260116P00300000 | 2024-05-16 11:44AM EDT | 300.00 | 8.50 | 8.40 | 9.25 | 0.00 | - | 1 | 859 | 25.56% |
| MSFT260116P00305000 | 2024-05-17 12:43PM EDT | 305.00 | 9.48 | 8.85 | 10.40 | +0.12 | +1.28% | 1 | 146 | 25.68% |
| MSFT260116P00310000 | 2024-05-17 12:43PM EDT | 310.00 | 10.28 | 9.40 | 11.15 | -0.72 | -6.55% | 1 | 296 | 25.39% |
| MSFT260116P00315000 | 2024-05-03 10:54AM EDT | 315.00 | 13.90 | 10.20 | 12.00 | 0.00 | - | 7 | 200 | 25.16% |
| MSFT260116P00320000 | 2024-05-15 1:33PM EDT | 320.00 | 11.58 | 10.95 | 12.90 | 0.00 | - | 1 | 654 | 24.92% |
| MSFT260116P00325000 | 2024-05-13 3:14PM EDT | 325.00 | 13.67 | 11.95 | 13.80 | 0.00 | - | 1 | 250 | 24.65% |
| MSFT260116P00330000 | 2024-05-14 2:32PM EDT | 330.00 | 14.30 | 12.90 | 14.90 | 0.00 | - | 2 | 444 | 24.49% |
| MSFT260116P00335000 | 2024-05-15 11:57AM EDT | 335.00 | 14.50 | 13.90 | 15.80 | 0.00 | - | 16 | 147 | 24.15% |
| MSFT260116P00340000 | 2024-05-16 3:44PM EDT | 340.00 | 15.80 | 14.95 | 16.95 | 0.00 | - | 3 | 1,084 | 23.95% |
| MSFT260116P00345000 | 2024-05-15 9:32AM EDT | 345.00 | 17.00 | 16.05 | 18.00 | 0.00 | - | 2 | 430 | 23.64% |
| MSFT260116P00350000 | 2024-05-17 10:58AM EDT | 350.00 | 18.05 | 17.35 | 19.15 | +0.35 | +1.98% | 2 | 1,585 | 23.37% |
| MSFT260116P00355000 | 2024-04-25 1:35PM EDT | 355.00 | 26.85 | 18.55 | 20.50 | 0.00 | - | 15 | 153 | 23.18% |
| MSFT260116P00360000 | 2024-05-17 10:58AM EDT | 360.00 | 20.63 | 19.65 | 21.80 | +0.73 | +3.67% | 1 | 274 | 22.93% |
| MSFT260116P00365000 | 2024-05-15 1:49PM EDT | 365.00 | 21.50 | 21.20 | 23.25 | 0.00 | - | 1 | 624 | 22.73% |
| MSFT260116P00370000 | 2024-05-17 1:45PM EDT | 370.00 | 23.35 | 22.60 | 24.50 | +0.40 | +1.74% | 1 | 1,604 | 22.38% |
| MSFT260116P00375000 | 2024-05-17 10:50AM EDT | 375.00 | 24.70 | 24.20 | 26.15 | +0.25 | +1.02% | 200 | 483 | 22.21% |
| MSFT260116P00380000 | 2024-05-17 10:49AM EDT | 380.00 | 26.20 | 25.70 | 27.70 | +0.20 | +0.77% | 200 | 1,494 | 21.95% |
| MSFT260116P00385000 | 2024-05-16 12:04PM EDT | 385.00 | 27.60 | 27.10 | 29.50 | 0.00 | - | 12 | 594 | 21.79% |
| MSFT260116P00390000 | 2024-05-16 12:04PM EDT | 390.00 | 29.35 | 28.35 | 31.10 | 0.00 | - | 12 | 807 | 21.49% |
| MSFT260116P00395000 | 2024-05-16 12:04PM EDT | 395.00 | 31.05 | 30.65 | 32.90 | 0.00 | - | 11 | 767 | 21.25% |
| MSFT260116P00400000 | 2024-05-17 9:54AM EDT | 400.00 | 34.20 | 32.60 | 34.50 | +1.30 | +3.95% | 20 | 527 | 20.87% |
| MSFT260116P00405000 | 2024-05-16 12:04PM EDT | 405.00 | 34.75 | 34.50 | 36.65 | 0.00 | - | 11 | 316 | 20.73% |
| MSFT260116P00410000 | 2024-05-16 12:04PM EDT | 410.00 | 36.70 | 36.55 | 38.75 | 0.00 | - | 10 | 194 | 20.52% |
| MSFT260116P00415000 | 2024-05-16 12:04PM EDT | 415.00 | 38.70 | 38.60 | 40.85 | 0.00 | - | 10 | 311 | 20.28% |
| MSFT260116P00420000 | 2024-05-17 12:45PM EDT | 420.00 | 41.90 | 40.60 | 42.90 | +1.15 | +2.82% | 5 | 771 | 19.97% |
| MSFT260116P00425000 | 2024-05-17 2:47PM EDT | 425.00 | 44.40 | 42.85 | 45.25 | +2.02 | +4.77% | 2 | 3,036 | 19.76% |
| MSFT260116P00430000 | 2024-05-15 1:55PM EDT | 430.00 | 44.95 | 45.15 | 47.35 | 0.00 | - | 3 | 289 | 19.40% |
| MSFT260116P00435000 | 2024-04-25 3:50PM EDT | 435.00 | 61.00 | 47.55 | 49.80 | 0.00 | - | 2 | 57 | 19.16% |
| MSFT260116P00440000 | 2024-05-15 12:15PM EDT | 440.00 | 50.37 | 50.20 | 52.30 | 0.00 | - | 2 | 181 | 18.90% |
| MSFT260116P00445000 | 2024-04-18 9:49AM EDT | 445.00 | 62.35 | 52.60 | 54.85 | 0.00 | - | 81 | 84 | 18.62% |
| MSFT260116P00450000 | 2024-05-13 1:26PM EDT | 450.00 | 59.43 | 55.25 | 57.45 | 0.00 | - | 2 | 128 | 18.32% |
| MSFT260116P00455000 | 2024-05-10 2:29PM EDT | 455.00 | 61.40 | 57.95 | 60.15 | 0.00 | - | 2 | 51 | 18.02% |
| MSFT260116P00460000 | 2024-04-15 1:51PM EDT | 460.00 | 68.19 | 58.90 | 61.45 | 0.00 | - | 12 | 102 | 16.99% |
| MSFT260116P00465000 | 2024-05-14 11:28AM EDT | 465.00 | 67.65 | 63.55 | 65.65 | 0.00 | - | 2 | 34 | 17.32% |
| MSFT260116P00470000 | 2024-05-14 11:29AM EDT | 470.00 | 70.65 | 65.45 | 68.90 | 0.00 | - | 44 | 1,140 | 17.14% |
| MSFT260116P00475000 | 2024-05-13 3:45PM EDT | 475.00 | 74.87 | 69.35 | 71.90 | 0.00 | - | 42 | 34 | 16.78% |
| MSFT260116P00480000 | 2024-05-15 12:16PM EDT | 480.00 | 73.54 | 72.50 | 75.00 | 0.00 | - | 2 | 127 | 16.42% |
| MSFT260116P00490000 | 2024-05-15 12:14PM EDT | 490.00 | 79.25 | 79.05 | 81.45 | 0.00 | - | 4 | 108 | 15.64% |
| MSFT260116P00500000 | 2024-05-15 3:49PM EDT | 500.00 | 84.83 | 85.00 | 88.30 | 0.00 | - | 28 | 112 | 14.80% |
| MSFT260116P00520000 | 2024-05-14 2:12PM EDT | 520.00 | 107.30 | 101.00 | 104.15 | 0.00 | - | 2 | 3 | 13.59% |
| MSFT260116P00540000 | 2024-05-02 3:37PM EDT | 540.00 | 142.40 | 117.50 | 122.45 | 0.00 | - | 26 | 27 | 13.47% |
| MSFT260116P00550000 | 2024-04-15 3:33PM EDT | 550.00 | 136.50 | 124.55 | 128.95 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116P00560000 | 2024-04-04 2:44PM EDT | 560.00 | 138.00 | 151.05 | 155.35 | 0.00 | - | 2 | 0 | 24.87% |
| MSFT260116P00570000 | 2024-04-26 1:50PM EDT | 570.00 | 159.86 | 147.50 | 152.00 | 0.00 | - | 4 | 0 | 14.97% |
| MSFT260116P00580000 | 2024-04-17 11:30AM EDT | 580.00 | 166.90 | 157.50 | 162.00 | 0.00 | - | 1 | 0 | 15.62% |
| MSFT260116P00600000 | 2024-04-29 1:04PM EDT | 600.00 | 198.54 | 177.50 | 182.00 | 0.00 | - | 3 | 0 | 16.86% |
© 2024 Yahoo. Todos los derechos reservados.