U.S. markets closed
F S&P 500
5,073.75 +11.50 (+0.23%) F Dow Jones
38,046.00 +56.00 (+0.15%) F Nasdaq
17,717.50 +59.00 (+0.33%) E-mini Russell 2000 Index Futur
1,967.50 +5.50 (+0.28%) Petróleo
82.79 +0.10 (+0.12%) Oro
2,384.90 -3.50 (-0.15%)
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 abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00160000 | 2024-02-12 11:47AM EDT | 160.00 | 259.31 | 253.45 | 256.90 | 0.00 | - | 1 | 6 | 794.34% |
| MSFT240419C00170000 | 2023-12-18 10:40AM EDT | 170.00 | 203.00 | 223.40 | 226.25 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240419C00175000 | 2024-02-07 4:44PM EDT | 175.00 | 239.39 | 231.45 | 234.40 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240419C00185000 | 2024-04-15 11:02AM EDT | 185.00 | 237.30 | 225.80 | 228.55 | 0.00 | - | 2 | 3 | 467.97% |
| MSFT240419C00195000 | 2023-08-21 11:11AM EDT | 195.00 | 129.35 | 137.00 | 138.75 | 0.00 | - | - | 10 | 0.00% |
| MSFT240419C00200000 | 2024-04-05 11:38AM EDT | 200.00 | 212.99 | 210.70 | 213.40 | -11.52 | -5.13% | 1 | 27 | 401.56% |
| MSFT240419C00205000 | 2023-11-22 4:34PM EDT | 205.00 | 177.12 | 170.95 | 173.75 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT240419C00210000 | 2024-03-12 10:43AM EDT | 210.00 | 203.25 | 213.95 | 214.90 | 0.00 | - | 10 | 4 | 840.33% |
| MSFT240419C00215000 | 2024-03-15 12:11PM EDT | 215.00 | 200.50 | 205.10 | 208.70 | 0.00 | - | - | 10 | 760.99% |
| MSFT240419C00220000 | 2024-04-02 2:23PM EDT | 220.00 | 202.23 | 190.75 | 193.05 | 0.00 | - | 2 | 6 | 307.03% |
| MSFT240419C00225000 | 2024-04-16 12:13PM EDT | 225.00 | 191.47 | 185.60 | 188.15 | 0.00 | - | 2 | 5 | 282.81% |
| MSFT240419C00230000 | 2024-04-02 2:23PM EDT | 230.00 | 192.25 | 180.95 | 183.20 | 0.00 | - | 5 | 2 | 333.98% |
| MSFT240419C00235000 | 2024-04-02 2:23PM EDT | 235.00 | 187.22 | 175.75 | 178.40 | 0.00 | - | 2 | 5 | 322.66% |
| MSFT240419C00240000 | 2024-04-17 3:41PM EDT | 240.00 | 172.30 | 171.20 | 173.95 | -13.72 | -7.38% | 1 | 31 | 366.21% |
| MSFT240419C00245000 | 2024-04-15 12:41PM EDT | 245.00 | 175.21 | 165.85 | 168.70 | 0.00 | - | 3 | 597 | 326.95% |
| MSFT240419C00250000 | 2024-04-16 9:47AM EDT | 250.00 | 164.50 | 160.65 | 163.05 | 0.00 | - | 1 | 96 | 212.50% |
| MSFT240419C00255000 | 2024-04-17 1:25PM EDT | 255.00 | 157.88 | 155.65 | 158.75 | -11.35 | -6.71% | 1 | 19 | 296.29% |
| MSFT240419C00260000 | 2024-04-16 11:09AM EDT | 260.00 | 156.83 | 151.25 | 153.95 | 0.00 | - | 10 | 64 | 319.73% |
| MSFT240419C00265000 | 2024-04-12 2:37PM EDT | 265.00 | 157.75 | 146.25 | 148.45 | 0.00 | - | 5 | 67 | 289.26% |
| MSFT240419C00270000 | 2024-04-16 11:04AM EDT | 270.00 | 146.20 | 140.80 | 143.20 | 0.00 | - | 1 | 36 | 237.89% |
| MSFT240419C00275000 | 2024-04-12 10:00AM EDT | 275.00 | 149.94 | 135.60 | 138.60 | 0.00 | - | 1 | 41 | 243.16% |
| MSFT240419C00280000 | 2024-04-17 9:31AM EDT | 280.00 | 138.00 | 131.00 | 133.25 | +1.10 | +0.80% | 1 | 106 | 236.33% |
| MSFT240419C00285000 | 2024-04-08 1:50PM EDT | 285.00 | 127.99 | 125.90 | 128.15 | -11.98 | -8.56% | 10 | 42 | 214.06% |
| MSFT240419C00290000 | 2024-04-16 1:49PM EDT | 290.00 | 126.42 | 120.70 | 123.35 | 0.00 | - | 2 | 78 | 205.08% |
| MSFT240419C00295000 | 2024-04-16 12:24PM EDT | 295.00 | 121.90 | 115.90 | 118.35 | 0.00 | - | 21 | 123 | 207.81% |
| MSFT240419C00300000 | 2024-04-17 12:35PM EDT | 300.00 | 111.75 | 110.75 | 114.05 | -3.26 | -2.83% | 17 | 664 | 219.92% |
| MSFT240419C00305000 | 2024-04-17 1:49PM EDT | 305.00 | 107.72 | 105.40 | 108.20 | -4.09 | -3.66% | 3 | 112 | 247.07% |
| MSFT240419C00310000 | 2024-04-17 10:14AM EDT | 310.00 | 105.09 | 100.85 | 103.15 | -0.28 | -0.27% | 140 | 593 | 166.60% |
| MSFT240419C00315000 | 2024-04-16 12:40PM EDT | 315.00 | 101.40 | 95.70 | 98.35 | 0.00 | - | 33 | 113 | 161.33% |
| MSFT240419C00320000 | 2024-04-17 3:19PM EDT | 320.00 | 92.39 | 90.50 | 93.75 | -2.78 | -2.92% | 26 | 180 | 162.50% |
| MSFT240419C00325000 | 2024-04-17 3:57PM EDT | 325.00 | 87.60 | 86.00 | 88.20 | -5.00 | -5.40% | 1 | 272 | 151.76% |
| MSFT240419C00330000 | 2024-04-17 12:46PM EDT | 330.00 | 82.05 | 80.90 | 83.40 | -3.60 | -4.20% | 21 | 466 | 147.07% |
| MSFT240419C00335000 | 2024-04-16 3:28PM EDT | 335.00 | 77.25 | 75.65 | 78.20 | -5.07 | -6.16% | 1 | 326 | 116.02% |
| MSFT240419C00340000 | 2024-04-17 3:51PM EDT | 340.00 | 73.00 | 71.25 | 73.65 | -3.81 | -4.96% | 37 | 375 | 145.70% |
| MSFT240419C00345000 | 2024-04-17 12:32PM EDT | 345.00 | 66.70 | 66.25 | 68.15 | -5.64 | -7.80% | 24 | 520 | 124.32% |
| MSFT240419C00350000 | 2024-04-17 3:18PM EDT | 350.00 | 62.44 | 61.30 | 63.85 | -4.65 | -6.93% | 35 | 3,793 | 131.93% |
| MSFT240419C00355000 | 2024-04-17 11:11AM EDT | 355.00 | 60.30 | 56.20 | 58.75 | +0.11 | +0.18% | 1 | 657 | 118.95% |
| MSFT240419C00360000 | 2024-04-17 3:59PM EDT | 360.00 | 52.19 | 51.25 | 53.00 | -3.11 | -5.62% | 33 | 13,654 | 94.73% |
| MSFT240419C00365000 | 2024-04-17 11:13AM EDT | 365.00 | 50.57 | 46.35 | 48.50 | -1.55 | -2.97% | 34 | 1,440 | 98.83% |
| MSFT240419C00370000 | 2024-04-17 3:38PM EDT | 370.00 | 42.35 | 41.30 | 43.65 | -2.62 | -5.83% | 25 | 1,623 | 91.31% |
| MSFT240419C00372500 | 2024-04-15 1:04PM EDT | 372.50 | 48.25 | 38.70 | 41.35 | 0.00 | - | 2 | 3 | 88.13% |
| MSFT240419C00375000 | 2024-04-17 3:59PM EDT | 375.00 | 37.64 | 36.25 | 37.95 | -2.36 | -5.90% | 26 | 2,239 | 68.85% |
| MSFT240419C00377500 | 2024-04-17 2:53PM EDT | 377.50 | 35.60 | 33.90 | 35.60 | -12.00 | -25.21% | 33 | 0 | 70.61% |
| MSFT240419C00380000 | 2024-04-17 3:34PM EDT | 380.00 | 32.49 | 30.60 | 33.30 | -5.36 | -14.16% | 45 | 4,954 | 52.64% |
| MSFT240419C00385000 | 2024-04-17 3:53PM EDT | 385.00 | 28.25 | 25.85 | 27.95 | -2.63 | -8.52% | 79 | 1,793 | 73.29% |
| MSFT240419C00387500 | 2024-04-17 3:04PM EDT | 387.50 | 24.60 | 24.20 | 25.95 | -3.05 | -11.03% | 2 | 8 | 60.91% |
| MSFT240419C00390000 | 2024-04-17 3:55PM EDT | 390.00 | 23.16 | 20.70 | 23.10 | -2.99 | -11.43% | 2,382 | 6,553 | 65.31% |
| MSFT240419C00392500 | 2024-04-17 2:35PM EDT | 392.50 | 20.35 | 18.75 | 20.65 | -5.65 | -21.73% | 7 | 20 | 60.64% |
| MSFT240419C00395000 | 2024-04-17 3:34PM EDT | 395.00 | 18.43 | 16.75 | 18.25 | -2.87 | -13.47% | 43 | 3,375 | 56.49% |
| MSFT240419C00397500 | 2024-04-17 1:14PM EDT | 397.50 | 14.80 | 14.40 | 15.75 | -4.18 | -22.02% | 95 | 70 | 50.76% |
| MSFT240419C00400000 | 2024-04-17 3:54PM EDT | 400.00 | 13.40 | 12.20 | 13.30 | -1.70 | -11.26% | 568 | 6,368 | 45.48% |
| MSFT240419C00402500 | 2024-04-17 12:40PM EDT | 402.50 | 10.15 | 9.75 | 10.65 | -5.07 | -33.31% | 62 | 179 | 37.65% |
| MSFT240419C00405000 | 2024-04-17 3:59PM EDT | 405.00 | 8.60 | 7.75 | 8.65 | -2.15 | -20.00% | 489 | 6,846 | 36.57% |
| MSFT240419C00407500 | 2024-04-17 3:57PM EDT | 407.50 | 6.10 | 5.35 | 6.30 | -4.75 | -43.78% | 421 | 340 | 30.88% |
| MSFT240419C00410000 | 2024-04-17 3:59PM EDT | 410.00 | 4.35 | 4.20 | 4.45 | -2.50 | -36.50% | 1,989 | 13,692 | 28.44% |
| MSFT240419C00412500 | 2024-04-17 3:59PM EDT | 412.50 | 2.97 | 2.81 | 2.99 | -2.82 | -48.70% | 3,296 | 1,052 | 27.20% |
| MSFT240419C00415000 | 2024-04-17 3:59PM EDT | 415.00 | 1.88 | 1.78 | 1.88 | -1.99 | -51.42% | 9,115 | 6,720 | 26.34% |
| MSFT240419C00417500 | 2024-04-17 3:59PM EDT | 417.50 | 1.14 | 1.05 | 1.14 | -1.58 | -58.09% | 8,414 | 2,830 | 26.17% |
| MSFT240419C00420000 | 2024-04-17 3:59PM EDT | 420.00 | 0.64 | 0.57 | 0.64 | -1.11 | -63.43% | 15,040 | 11,408 | 25.98% |
| MSFT240419C00422500 | 2024-04-17 3:59PM EDT | 422.50 | 0.32 | 0.31 | 0.35 | -0.80 | -71.43% | 5,972 | 4,578 | 26.12% |
| MSFT240419C00425000 | 2024-04-17 3:59PM EDT | 425.00 | 0.17 | 0.17 | 0.20 | -0.50 | -74.63% | 7,887 | 19,821 | 26.81% |
| MSFT240419C00430000 | 2024-04-17 3:59PM EDT | 430.00 | 0.05 | 0.05 | 0.07 | -0.19 | -79.17% | 7,263 | 17,877 | 28.71% |
| MSFT240419C00435000 | 2024-04-17 3:58PM EDT | 435.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 2,411 | 15,872 | 32.42% |
| MSFT240419C00440000 | 2024-04-17 3:58PM EDT | 440.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1,747 | 29,144 | 35.16% |
| MSFT240419C00445000 | 2024-04-17 3:29PM EDT | 445.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 268 | 11,806 | 42.58% |
| MSFT240419C00450000 | 2024-04-17 3:53PM EDT | 450.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 511 | 13,493 | 45.70% |
| MSFT240419C00455000 | 2024-04-17 3:43PM EDT | 455.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 6,939 | 50.78% |
| MSFT240419C00460000 | 2024-04-17 3:40PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 554 | 4,309 | 51.56% |
| MSFT240419C00465000 | 2024-04-16 11:55AM EDT | 465.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 2,923 | 53.13% |
| MSFT240419C00470000 | 2024-04-17 10:07AM EDT | 470.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 2,277 | 60.94% |
| MSFT240419C00475000 | 2024-04-17 3:57PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 44 | 1,966 | 62.50% |
| MSFT240419C00480000 | 2024-04-16 11:34AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 11,936 | 65.63% |
| MSFT240419C00485000 | 2024-04-16 12:03PM EDT | 485.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 509 | 68.75% |
| MSFT240419C00490000 | 2024-04-15 11:30AM EDT | 490.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 832 | 75.00% |
| MSFT240419C00495000 | 2024-04-15 11:32AM EDT | 495.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 261 | 78.13% |
| MSFT240419C00500000 | 2024-04-15 3:30PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 2,273 | 81.25% |
| MSFT240419C00505000 | 2024-04-15 3:30PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 266 | 393 | 84.38% |
| MSFT240419C00510000 | 2024-04-15 3:31PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 337 | 90.63% |
| MSFT240419C00515000 | 2024-04-17 9:51AM EDT | 515.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 522 | 93.75% |
| MSFT240419C00520000 | 2024-04-15 3:31PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 818 | 96.88% |
| MSFT240419C00525000 | 2024-04-17 11:51AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 654 | 100.00% |
| MSFT240419C00530000 | 2024-04-15 3:31PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 369 | 103.13% |
| MSFT240419C00535000 | 2024-04-15 3:31PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 79 | 106.25% |
| MSFT240419C00540000 | 2024-04-05 9:30AM EDT | 540.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,065 | 112.50% |
| MSFT240419C00545000 | 2024-04-15 3:31PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 88 | 115.63% |
| MSFT240419C00550000 | 2024-04-15 3:59PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 960 | 1,425 | 118.75% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00160000 | 2024-03-08 2:13PM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 63 | 400.00% |
| MSFT240419P00165000 | 2024-01-24 4:46PM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 362.50% |
| MSFT240419P00170000 | 2024-01-24 4:46PM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 50 | 350.00% |
| MSFT240419P00175000 | 2024-01-24 4:46PM EDT | 175.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 19 | 337.50% |
| MSFT240419P00180000 | 2024-03-12 12:41PM EDT | 180.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 119 | 353.13% |
| MSFT240419P00185000 | 2024-03-22 10:49AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 154 | 312.50% |
| MSFT240419P00190000 | 2024-03-04 4:48PM EDT | 190.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 118 | 399.61% |
| MSFT240419P00195000 | 2024-04-17 12:27PM EDT | 195.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,084 | 312.50% |
| MSFT240419P00200000 | 2024-03-13 2:55PM EDT | 200.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 155 | 318.75% |
| MSFT240419P00205000 | 2024-02-16 4:47PM EDT | 205.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 118 | 307.81% |
| MSFT240419P00210000 | 2024-02-29 2:45PM EDT | 210.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 345 | 323.44% |
| MSFT240419P00215000 | 2024-01-25 2:12PM EDT | 215.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1,012 | 668 | 271.88% |
| MSFT240419P00220000 | 2024-04-17 9:36AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 689 | 262.50% |
| MSFT240419P00225000 | 2024-03-21 12:52PM EDT | 225.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 302 | 253.13% |
| MSFT240419P00230000 | 2024-03-25 3:42PM EDT | 230.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 565 | 243.75% |
| MSFT240419P00235000 | 2024-03-21 11:15AM EDT | 235.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 634 | 237.50% |
| MSFT240419P00240000 | 2024-04-01 9:44AM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 457 | 228.13% |
| MSFT240419P00245000 | 2024-04-02 9:40AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 413 | 206.25% |
| MSFT240419P00250000 | 2024-04-08 10:25AM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 282 | 212.50% |
| MSFT240419P00255000 | 2024-04-17 3:26PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 407 | 203.13% |
| MSFT240419P00260000 | 2024-04-08 1:07PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 275 | 187.50% |
| MSFT240419P00265000 | 2024-04-04 3:58PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 287 | 181.25% |
| MSFT240419P00270000 | 2024-04-08 3:45PM EDT | 270.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,548 | 171.88% |
| MSFT240419P00275000 | 2024-04-17 12:43PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 645 | 162.50% |
| MSFT240419P00280000 | 2024-04-16 1:30PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,648 | 156.25% |
| MSFT240419P00285000 | 2024-04-16 9:30AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,424 | 150.00% |
| MSFT240419P00290000 | 2024-04-16 9:37AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,216 | 143.75% |
| MSFT240419P00295000 | 2024-04-12 2:42PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 1,950 | 137.50% |
| MSFT240419P00300000 | 2024-04-17 12:25PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,462 | 131.25% |
| MSFT240419P00305000 | 2024-04-15 9:30AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 728 | 125.00% |
| MSFT240419P00310000 | 2024-04-12 3:59PM EDT | 310.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 213 | 3,116 | 118.75% |
| MSFT240419P00315000 | 2024-04-17 1:00PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,384 | 112.50% |
| MSFT240419P00320000 | 2024-04-17 10:36AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,571 | 106.25% |
| MSFT240419P00325000 | 2024-04-17 10:00AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,415 | 98.44% |
| MSFT240419P00330000 | 2024-04-17 10:36AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 137 | 2,959 | 93.75% |
| MSFT240419P00335000 | 2024-04-17 3:57PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 1,166 | 87.50% |
| MSFT240419P00340000 | 2024-04-17 3:37PM EDT | 340.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 364 | 4,054 | 90.63% |
| MSFT240419P00345000 | 2024-04-17 3:47PM EDT | 345.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 287 | 3,241 | 84.38% |
| MSFT240419P00350000 | 2024-04-17 2:50PM EDT | 350.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 62 | 16,725 | 79.69% |
| MSFT240419P00355000 | 2024-04-17 3:07PM EDT | 355.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 35 | 2,595 | 75.00% |
| MSFT240419P00360000 | 2024-04-17 3:56PM EDT | 360.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 171 | 21,011 | 71.09% |
| MSFT240419P00362500 | 2024-04-17 1:34PM EDT | 362.50 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 19 | 332 | 67.97% |
| MSFT240419P00365000 | 2024-04-17 2:54PM EDT | 365.00 | 0.04 | 0.02 | 0.06 | -0.03 | -42.86% | 162 | 6,389 | 65.63% |
| MSFT240419P00367500 | 2024-04-17 10:33AM EDT | 367.50 | 0.04 | 0.02 | 0.06 | -0.03 | -42.86% | 52 | 134 | 62.50% |
| MSFT240419P00370000 | 2024-04-17 3:41PM EDT | 370.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 113 | 8,659 | 60.74% |
| MSFT240419P00372500 | 2024-04-17 3:58PM EDT | 372.50 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 17 | 308 | 58.01% |
| MSFT240419P00375000 | 2024-04-17 3:57PM EDT | 375.00 | 0.06 | 0.06 | 0.08 | -0.06 | -50.00% | 31 | 7,146 | 56.25% |
| MSFT240419P00377500 | 2024-04-17 12:08PM EDT | 377.50 | 0.11 | 0.05 | 0.09 | -0.01 | -8.33% | 39 | 478 | 52.93% |
| MSFT240419P00380000 | 2024-04-17 3:59PM EDT | 380.00 | 0.08 | 0.07 | 0.10 | -0.07 | -46.67% | 352 | 9,588 | 50.78% |
| MSFT240419P00382500 | 2024-04-17 2:36PM EDT | 382.50 | 0.11 | 0.07 | 0.11 | -0.03 | -21.43% | 15 | 742 | 49.02% |
| MSFT240419P00385000 | 2024-04-17 3:58PM EDT | 385.00 | 0.10 | 0.09 | 0.12 | -0.08 | -44.44% | 348 | 5,810 | 45.90% |
| MSFT240419P00387500 | 2024-04-17 1:15PM EDT | 387.50 | 0.16 | 0.10 | 0.14 | -0.01 | -5.88% | 119 | 598 | 43.26% |
| MSFT240419P00390000 | 2024-04-17 3:54PM EDT | 390.00 | 0.12 | 0.12 | 0.16 | -0.10 | -45.45% | 2,964 | 13,143 | 40.33% |
| MSFT240419P00392500 | 2024-04-17 3:53PM EDT | 392.50 | 0.15 | 0.14 | 0.19 | -0.11 | -42.31% | 199 | 1,408 | 37.60% |
| MSFT240419P00395000 | 2024-04-17 3:56PM EDT | 395.00 | 0.20 | 0.19 | 0.23 | -0.12 | -37.50% | 501 | 6,152 | 34.82% |
| MSFT240419P00397500 | 2024-04-17 3:56PM EDT | 397.50 | 0.24 | 0.26 | 0.30 | -0.19 | -44.19% | 425 | 1,395 | 32.42% |
| MSFT240419P00400000 | 2024-04-17 3:59PM EDT | 400.00 | 0.41 | 0.38 | 0.43 | -0.15 | -26.79% | 1,869 | 11,273 | 30.62% |
| MSFT240419P00402500 | 2024-04-17 3:58PM EDT | 402.50 | 0.54 | 0.57 | 0.64 | -0.21 | -28.00% | 1,389 | 2,487 | 29.03% |
| MSFT240419P00405000 | 2024-04-17 3:59PM EDT | 405.00 | 0.91 | 0.89 | 0.97 | -0.09 | -9.00% | 3,574 | 8,193 | 27.61% |
| MSFT240419P00407500 | 2024-04-17 3:59PM EDT | 407.50 | 1.29 | 1.43 | 1.50 | -0.08 | -5.84% | 2,738 | 2,802 | 26.58% |
| MSFT240419P00410000 | 2024-04-17 3:59PM EDT | 410.00 | 2.24 | 2.17 | 2.30 | +0.19 | +9.27% | 7,856 | 40,816 | 25.83% |
| MSFT240419P00412500 | 2024-04-17 3:59PM EDT | 412.50 | 3.30 | 3.25 | 3.40 | +0.50 | +17.86% | 4,154 | 3,579 | 25.12% |
| MSFT240419P00415000 | 2024-04-17 3:59PM EDT | 415.00 | 4.80 | 4.70 | 4.85 | +0.90 | +23.08% | 6,378 | 9,005 | 24.66% |
| MSFT240419P00417500 | 2024-04-17 3:49PM EDT | 417.50 | 5.62 | 6.00 | 7.00 | +0.22 | +4.07% | 2,226 | 2,894 | 28.25% |
| MSFT240419P00420000 | 2024-04-17 3:43PM EDT | 420.00 | 7.96 | 8.25 | 9.15 | +1.11 | +16.20% | 2,109 | 7,430 | 30.42% |
| MSFT240419P00422500 | 2024-04-17 3:58PM EDT | 422.50 | 10.20 | 8.60 | 12.25 | +1.55 | +17.92% | 344 | 2,015 | 43.02% |
| MSFT240419P00425000 | 2024-04-17 3:40PM EDT | 425.00 | 11.90 | 12.35 | 14.05 | +2.19 | +22.55% | 658 | 4,149 | 39.65% |
| MSFT240419P00430000 | 2024-04-17 3:53PM EDT | 430.00 | 17.05 | 17.50 | 18.75 | +1.55 | +10.00% | 11,966 | 5,569 | 43.97% |
| MSFT240419P00435000 | 2024-04-17 3:52PM EDT | 435.00 | 22.90 | 21.10 | 24.10 | +4.70 | +25.82% | 3,074 | 393 | 59.18% |
| MSFT240419P00440000 | 2024-04-17 2:27PM EDT | 440.00 | 27.48 | 27.10 | 29.55 | +3.28 | +13.55% | 341 | 19 | 75.66% |
| MSFT240419P00445000 | 2024-04-17 1:49PM EDT | 445.00 | 32.50 | 32.00 | 34.75 | +2.91 | +9.83% | 209 | 13 | 56.10% |
| MSFT240419P00450000 | 2024-04-17 3:01PM EDT | 450.00 | 37.90 | 36.95 | 38.80 | +4.20 | +12.46% | 2,700 | 112 | 77.15% |
| MSFT240419P00455000 | 2024-04-17 3:28PM EDT | 455.00 | 43.30 | 42.30 | 43.95 | +4.60 | +11.89% | 504 | 1 | 88.48% |
| MSFT240419P00460000 | 2024-04-04 3:01PM EDT | 460.00 | 39.15 | 47.25 | 48.90 | 0.00 | - | 2 | 0 | 94.53% |
| MSFT240419P00465000 | 2024-04-11 10:21AM EDT | 465.00 | 41.85 | 51.90 | 53.80 | 0.00 | - | 2 | 0 | 98.68% |
| MSFT240419P00470000 | 2024-04-16 2:07PM EDT | 470.00 | 52.65 | 56.40 | 58.95 | 0.00 | - | 1 | 0 | 110.01% |
| MSFT240419P00475000 | 2024-03-15 9:30AM EDT | 475.00 | 53.00 | 52.05 | 54.90 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240419P00480000 | 2024-03-22 3:47PM EDT | 480.00 | 51.21 | 66.35 | 68.85 | 0.00 | - | 100 | 0 | 120.31% |
| MSFT240419P00490000 | 2024-04-17 12:05PM EDT | 490.00 | 79.00 | 76.55 | 79.10 | +9.38 | +13.47% | 4 | 0 | 141.21% |
| MSFT240419P00495000 | 2024-03-13 3:42PM EDT | 495.00 | 80.31 | 71.60 | 75.10 | 0.00 | - | - | 0 | 0.00% |
| MSFT240419P00500000 | 2024-04-15 12:16PM EDT | 500.00 | 77.69 | 86.75 | 89.60 | 0.00 | - | 1 | 0 | 89.84% |
| MSFT240419P00505000 | 2024-03-27 3:55PM EDT | 505.00 | 83.47 | 91.95 | 94.20 | 0.00 | - | 2 | 0 | 163.33% |
| MSFT240419P00520000 | 2024-02-29 4:50PM EDT | 520.00 | 108.15 | 97.50 | 100.85 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240419P00530000 | 2024-04-15 9:40AM EDT | 530.00 | 104.55 | 117.05 | 119.40 | 0.00 | - | 1 | 0 | 130.86% |
| MSFT240419P00540000 | 2024-04-15 12:16PM EDT | 540.00 | 117.71 | 126.75 | 129.20 | 0.00 | - | 1 | 0 | 204.40% |
| MSFT240419P00545000 | 2024-04-15 9:40AM EDT | 545.00 | 119.60 | 131.75 | 134.20 | 0.00 | - | 1 | 0 | 209.86% |
| MSFT240419P00550000 | 2024-04-12 3:25PM EDT | 550.00 | 128.21 | 136.85 | 139.20 | 0.00 | - | 2 | 0 | 215.33% |
© 2024 Yahoo. Todos los derechos reservados.