Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:44PM EDT. Mercado abierto.
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00160000 | 2024-09-17 9:44AM EDT | 160.00 | 281.03 | 274.75 | 276.60 | +19.63 | +7.51% | 1 | 29 | 555.37% |
| MSFT240920C00165000 | 2024-06-12 2:00PM EDT | 165.00 | 277.00 | 287.50 | 291.45 | 0.00 | - | 1 | 46 | 945.78% |
| MSFT240920C00170000 | 2024-09-03 9:55AM EDT | 170.00 | 248.00 | 264.75 | 267.10 | 0.00 | - | 1 | 21 | 534.03% |
| MSFT240920C00175000 | 2024-05-02 12:41PM EDT | 175.00 | 222.97 | 241.00 | 244.50 | 0.00 | - | 1 | 10 | 0.00% |
| MSFT240920C00180000 | 2024-06-21 12:05PM EDT | 180.00 | 271.20 | 256.00 | 259.75 | 0.00 | - | 8 | 9 | 564.16% |
| MSFT240920C00185000 | 2024-09-04 10:08AM EDT | 185.00 | 222.10 | 249.75 | 251.50 | 0.00 | - | 1 | 11 | 479.74% |
| MSFT240920C00190000 | 2024-08-13 12:12PM EDT | 190.00 | 223.85 | 235.00 | 238.20 | 0.00 | - | 1 | 8 | 0.00% |
| MSFT240920C00195000 | 2024-08-21 10:48AM EDT | 195.00 | 231.15 | 239.75 | 242.00 | 0.00 | - | 1 | 250 | 461.62% |
| MSFT240920C00200000 | 2024-09-17 9:34AM EDT | 200.00 | 238.71 | 234.80 | 236.65 | +7.53 | +3.26% | 30 | 58 | 443.75% |
| MSFT240920C00205000 | 2024-08-14 11:56AM EDT | 205.00 | 213.00 | 224.65 | 227.20 | 0.00 | - | 1 | 17 | 0.00% |
| MSFT240920C00210000 | 2024-09-10 12:40PM EDT | 210.00 | 200.15 | 224.80 | 226.65 | 0.00 | - | 4 | 36 | 418.95% |
| MSFT240920C00215000 | 2024-08-02 11:31AM EDT | 215.00 | 191.15 | 200.70 | 203.45 | 0.00 | - | 5 | 7 | 0.00% |
| MSFT240920C00220000 | 2024-08-23 3:17PM EDT | 220.00 | 196.45 | 214.80 | 216.50 | 0.00 | - | 5 | 47 | 393.02% |
| MSFT240920C00225000 | 2024-09-04 2:54PM EDT | 225.00 | 184.60 | 209.80 | 211.50 | 0.00 | - | 2 | 4 | 381.64% |
| MSFT240920C00230000 | 2024-09-17 10:46AM EDT | 230.00 | 208.94 | 204.80 | 206.50 | +9.21 | +4.61% | 3 | 16 | 370.51% |
| MSFT240920C00235000 | 2024-09-12 11:15AM EDT | 235.00 | 186.10 | 199.80 | 202.15 | 0.00 | - | 1 | 3 | 368.60% |
| MSFT240920C00240000 | 2024-09-13 10:50AM EDT | 240.00 | 189.24 | 194.80 | 196.55 | 0.00 | - | 3 | 14 | 349.61% |
| MSFT240920C00245000 | 2024-09-04 2:54PM EDT | 245.00 | 164.65 | 189.80 | 191.55 | 0.00 | - | 4 | 31 | 339.16% |
| MSFT240920C00250000 | 2024-09-16 1:29PM EDT | 250.00 | 179.66 | 184.80 | 186.70 | 0.00 | - | 2 | 2,377 | 330.81% |
| MSFT240920C00255000 | 2024-08-29 10:11AM EDT | 255.00 | 166.39 | 179.80 | 181.85 | 0.00 | - | 1 | 72 | 322.56% |
| MSFT240920C00260000 | 2024-09-13 11:55AM EDT | 260.00 | 169.75 | 174.80 | 176.55 | 0.00 | - | 1 | 159 | 308.84% |
| MSFT240920C00265000 | 2024-09-12 11:52AM EDT | 265.00 | 155.88 | 169.85 | 171.55 | 0.00 | - | 1 | 33 | 299.71% |
| MSFT240920C00270000 | 2024-09-13 3:54PM EDT | 270.00 | 171.48 | 164.85 | 166.70 | +10.18 | +6.31% | 1 | 73 | 291.85% |
| MSFT240920C00275000 | 2024-09-16 11:53AM EDT | 275.00 | 154.50 | 159.85 | 161.70 | 0.00 | - | 200 | 258 | 282.37% |
| MSFT240920C00280000 | 2024-08-23 10:48AM EDT | 280.00 | 135.65 | 154.85 | 156.70 | 0.00 | - | 1 | 76 | 273.00% |
| MSFT240920C00285000 | 2024-09-17 9:52AM EDT | 285.00 | 154.90 | 150.00 | 151.70 | +32.11 | +26.15% | 1 | 896 | 265.43% |
| MSFT240920C00290000 | 2024-09-13 12:03PM EDT | 290.00 | 139.50 | 144.85 | 146.70 | 0.00 | - | 5 | 89 | 254.74% |
| MSFT240920C00295000 | 2024-09-13 9:57AM EDT | 295.00 | 132.42 | 139.85 | 141.60 | 0.00 | - | 1 | 181 | 244.78% |
| MSFT240920C00300000 | 2024-09-17 10:27AM EDT | 300.00 | 138.53 | 134.90 | 135.65 | +6.35 | +4.80% | 1 | 353 | 226.47% |
| MSFT240920C00305000 | 2024-09-16 9:42AM EDT | 305.00 | 126.91 | 129.85 | 131.60 | 0.00 | - | 1 | 106 | 227.30% |
| MSFT240920C00310000 | 2024-09-16 10:21AM EDT | 310.00 | 122.19 | 125.00 | 126.00 | 0.00 | - | 29 | 60 | 214.33% |
| MSFT240920C00315000 | 2024-09-17 9:55AM EDT | 315.00 | 124.67 | 119.65 | 120.85 | +8.07 | +6.92% | 58 | 181 | 201.03% |
| MSFT240920C00320000 | 2024-09-17 10:38AM EDT | 320.00 | 117.71 | 115.05 | 115.90 | +7.67 | +6.97% | 1 | 573 | 197.27% |
| MSFT240920C00325000 | 2024-09-17 9:30AM EDT | 325.00 | 113.00 | 110.10 | 110.60 | +6.20 | +5.81% | 6 | 198 | 186.79% |
| MSFT240920C00330000 | 2024-09-16 3:26PM EDT | 330.00 | 106.82 | 105.05 | 105.75 | +5.99 | +5.94% | 1 | 176 | 179.69% |
| MSFT240920C00335000 | 2024-09-17 10:30AM EDT | 335.00 | 103.00 | 99.95 | 101.80 | +7.12 | +7.43% | 1 | 180 | 179.69% |
| MSFT240920C00340000 | 2024-09-16 12:02PM EDT | 340.00 | 90.25 | 94.55 | 95.60 | 0.00 | - | 16 | 561 | 158.18% |
| MSFT240920C00345000 | 2024-09-16 3:54PM EDT | 345.00 | 86.69 | 89.80 | 90.85 | 0.00 | - | 640 | 1,039 | 154.83% |
| MSFT240920C00350000 | 2024-09-17 12:02PM EDT | 350.00 | 85.98 | 85.00 | 85.80 | +4.22 | +5.16% | 20 | 1,200 | 148.29% |
| MSFT240920C00355000 | 2024-09-17 10:02AM EDT | 355.00 | 84.00 | 79.75 | 80.60 | +8.83 | +11.75% | 3 | 377 | 137.09% |
| MSFT240920C00360000 | 2024-09-16 1:36PM EDT | 360.00 | 79.96 | 75.10 | 75.65 | +9.40 | +13.32% | 5 | 550 | 132.57% |
| MSFT240920C00365000 | 2024-09-16 3:46PM EDT | 365.00 | 66.53 | 70.00 | 70.70 | 0.00 | - | 6 | 895 | 124.59% |
| MSFT240920C00370000 | 2024-09-17 11:32AM EDT | 370.00 | 65.66 | 65.10 | 65.85 | +5.22 | +8.64% | 5 | 3,037 | 118.70% |
| MSFT240920C00375000 | 2024-09-17 11:38AM EDT | 375.00 | 60.49 | 60.25 | 60.70 | +4.29 | +7.63% | 5 | 654 | 111.08% |
| MSFT240920C00380000 | 2024-09-17 11:38AM EDT | 380.00 | 55.52 | 55.05 | 55.65 | +3.52 | +6.77% | 40 | 5,990 | 101.90% |
| MSFT240920C00382500 | 2024-09-11 1:47PM EDT | 382.50 | 37.25 | 52.05 | 53.40 | 0.00 | - | - | 31 | 96.58% |
| MSFT240920C00385000 | 2024-09-17 11:17AM EDT | 385.00 | 52.61 | 49.95 | 50.75 | +5.77 | +12.32% | 335 | 1,458 | 94.36% |
| MSFT240920C00387500 | 2024-09-16 1:21PM EDT | 387.50 | 42.45 | 47.50 | 48.45 | 0.00 | - | 1 | 49 | 91.99% |
| MSFT240920C00390000 | 2024-09-17 10:22AM EDT | 390.00 | 47.60 | 45.20 | 45.60 | +6.58 | +16.04% | 3 | 1,168 | 87.33% |
| MSFT240920C00392500 | 2024-09-17 9:43AM EDT | 392.50 | 48.07 | 42.65 | 43.20 | +8.89 | +22.69% | 20 | 125 | 83.79% |
| MSFT240920C00395000 | 2024-09-17 11:37AM EDT | 395.00 | 40.75 | 40.20 | 40.65 | +4.75 | +13.19% | 33 | 1,038 | 79.94% |
| MSFT240920C00397500 | 2024-09-17 9:43AM EDT | 397.50 | 41.25 | 37.05 | 38.20 | +6.40 | +18.36% | 21 | 346 | 72.93% |
| MSFT240920C00400000 | 2024-09-17 11:01AM EDT | 400.00 | 36.43 | 35.30 | 35.70 | +4.33 | +13.49% | 170 | 4,260 | 72.95% |
| MSFT240920C00402500 | 2024-09-16 11:45AM EDT | 402.50 | 34.70 | 32.35 | 33.25 | +6.87 | +24.69% | 2 | 234 | 67.09% |
| MSFT240920C00405000 | 2024-09-17 12:09PM EDT | 405.00 | 30.67 | 30.30 | 30.70 | +3.72 | +13.80% | 226 | 2,421 | 65.08% |
| MSFT240920C00407500 | 2024-09-17 9:40AM EDT | 407.50 | 31.20 | 27.60 | 28.25 | +7.57 | +32.04% | 6 | 1,170 | 60.40% |
| MSFT240920C00410000 | 2024-09-17 12:10PM EDT | 410.00 | 25.61 | 25.40 | 25.80 | +3.91 | +18.02% | 499 | 3,142 | 57.91% |
| MSFT240920C00412500 | 2024-09-17 12:12PM EDT | 412.50 | 23.23 | 23.10 | 23.45 | +3.64 | +18.16% | 23 | 1,320 | 55.21% |
| MSFT240920C00415000 | 2024-09-17 11:47AM EDT | 415.00 | 21.20 | 20.70 | 20.95 | +4.00 | +23.26% | 420 | 4,439 | 51.36% |
| MSFT240920C00417500 | 2024-09-17 12:12PM EDT | 417.50 | 18.40 | 18.30 | 18.55 | +3.23 | +21.29% | 113 | 3,320 | 48.67% |
| MSFT240920C00420000 | 2024-09-17 12:12PM EDT | 420.00 | 16.08 | 15.90 | 16.25 | +3.53 | +28.08% | 835 | 11,214 | 45.56% |
| MSFT240920C00422500 | 2024-09-17 12:01PM EDT | 422.50 | 14.44 | 13.55 | 13.85 | +3.79 | +35.59% | 197 | 3,555 | 41.50% |
| MSFT240920C00425000 | 2024-09-17 12:12PM EDT | 425.00 | 11.50 | 11.40 | 11.65 | +2.80 | +32.18% | 1,748 | 9,611 | 38.48% |
| MSFT240920C00427500 | 2024-09-17 12:07PM EDT | 427.50 | 9.72 | 9.40 | 9.60 | +2.82 | +40.87% | 1,032 | 3,013 | 35.90% |
| MSFT240920C00430000 | 2024-09-17 12:13PM EDT | 430.00 | 7.59 | 7.50 | 7.65 | +2.14 | +39.27% | 3,648 | 14,339 | 33.33% |
| MSFT240920C00435000 | 2024-09-17 12:13PM EDT | 435.00 | 4.50 | 4.50 | 4.55 | +1.55 | +51.84% | 8,931 | 10,879 | 30.19% |
| MSFT240920C00440000 | 2024-09-17 12:13PM EDT | 440.00 | 2.30 | 2.32 | 2.37 | +0.94 | +69.12% | 22,296 | 13,396 | 28.04% |
| MSFT240920C00445000 | 2024-09-17 12:12PM EDT | 445.00 | 1.04 | 1.03 | 1.07 | +0.50 | +92.59% | 21,788 | 20,581 | 26.67% |
| MSFT240920C00450000 | 2024-09-17 12:13PM EDT | 450.00 | 0.45 | 0.45 | 0.46 | +0.21 | +87.50% | 17,398 | 9,741 | 26.44% |
| MSFT240920C00455000 | 2024-09-17 12:09PM EDT | 455.00 | 0.22 | 0.20 | 0.22 | +0.12 | +120.00% | 7,610 | 7,118 | 27.39% |
| MSFT240920C00460000 | 2024-09-17 12:13PM EDT | 460.00 | 0.12 | 0.11 | 0.13 | +0.06 | +100.00% | 3,207 | 9,580 | 29.44% |
| MSFT240920C00465000 | 2024-09-17 12:09PM EDT | 465.00 | 0.07 | 0.07 | 0.09 | +0.03 | +60.00% | 1,517 | 3,749 | 31.93% |
| MSFT240920C00470000 | 2024-09-17 12:09PM EDT | 470.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 552 | 7,878 | 33.30% |
| MSFT240920C00475000 | 2024-09-17 12:08PM EDT | 475.00 | 0.04 | 0.03 | 0.04 | +0.03 | - | 300 | 2,852 | 36.13% |
| MSFT240920C00480000 | 2024-09-17 11:44AM EDT | 480.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 579 | 6,202 | 36.72% |
| MSFT240920C00485000 | 2024-09-17 11:45AM EDT | 485.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 9 | 1,896 | 39.84% |
| MSFT240920C00490000 | 2024-09-17 12:02PM EDT | 490.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 207 | 4,655 | 43.36% |
| MSFT240920C00495000 | 2024-09-17 12:01PM EDT | 495.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3 | 1,099 | 46.48% |
| MSFT240920C00500000 | 2024-09-17 11:45AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 588 | 7,094 | 46.09% |
| MSFT240920C00505000 | 2024-09-13 2:02PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 2,570 | 49.22% |
| MSFT240920C00510000 | 2024-09-17 11:45AM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 139 | 2,343 | 50.00% |
| MSFT240920C00515000 | 2024-09-13 3:13PM EDT | 515.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 1,322 | 51.56% |
| MSFT240920C00520000 | 2024-09-11 3:09PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,499 | 54.69% |
| MSFT240920C00525000 | 2024-09-13 2:41PM EDT | 525.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 945 | 57.81% |
| MSFT240920C00530000 | 2024-09-16 11:00AM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,592 | 59.38% |
| MSFT240920C00535000 | 2024-09-16 11:19AM EDT | 535.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,553 | 62.50% |
| MSFT240920C00540000 | 2024-09-16 3:02PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,202 | 65.63% |
| MSFT240920C00545000 | 2024-09-17 10:14AM EDT | 545.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 144 | 67.19% |
| MSFT240920C00550000 | 2024-09-16 9:32AM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 1,430 | 68.75% |
| MSFT240920C00555000 | 2024-08-26 9:32AM EDT | 555.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 71.88% |
| MSFT240920C00560000 | 2024-08-28 11:19AM EDT | 560.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 524 | 75.00% |
| MSFT240920C00565000 | 2024-08-14 2:12PM EDT | 565.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 28 | 98.44% |
| MSFT240920C00570000 | 2024-08-13 9:32AM EDT | 570.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,004 | 50.00% |
| MSFT240920C00575000 | 2024-08-05 1:11PM EDT | 575.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 16 | 89.06% |
| MSFT240920C00580000 | 2024-08-28 3:10PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 271 | 84.38% |
| MSFT240920C00585000 | 2024-08-07 11:15AM EDT | 585.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 194 | 93.75% |
| MSFT240920C00590000 | 2024-08-20 10:24AM EDT | 590.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 304 | 87.50% |
| MSFT240920C00595000 | 2024-09-03 2:13PM EDT | 595.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 90.63% |
| MSFT240920C00600000 | 2024-08-16 1:53PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,125 | 93.75% |
| MSFT240920C00605000 | 2024-07-22 12:54PM EDT | 605.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 5 | 6 | 103.13% |
| MSFT240920C00610000 | 2024-07-24 1:29PM EDT | 610.00 | 0.04 | 0.00 | 0.36 | 0.00 | - | 60 | 60 | 134.77% |
| MSFT240920C00620000 | 2024-09-13 2:20PM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,582 | 100.00% |
| MSFT240920C00640000 | 2024-09-16 9:33AM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 391 | 109.38% |
| MSFT240920C00650000 | 2024-07-24 10:23AM EDT | 650.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 1 | 1 | 156.05% |
| MSFT240920C00675000 | 2024-09-17 9:30AM EDT | 675.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 205 | 121.88% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00160000 | 2024-09-16 2:57PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,880 | 275.00% |
| MSFT240920P00165000 | 2024-07-24 9:56AM EDT | 165.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 3 | 528 | 333.59% |
| MSFT240920P00170000 | 2024-08-20 11:46AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 241 | 256.25% |
| MSFT240920P00175000 | 2024-08-27 10:07AM EDT | 175.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 147 | 250.00% |
| MSFT240920P00180000 | 2024-08-05 9:30AM EDT | 180.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 8 | 265 | 50.00% |
| MSFT240920P00185000 | 2024-08-05 12:10PM EDT | 185.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 197 | 256.25% |
| MSFT240920P00190000 | 2024-09-13 3:50PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,093 | 1,390 | 231.25% |
| MSFT240920P00195000 | 2024-09-13 3:50PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 551 | 2,915 | 218.75% |
| MSFT240920P00200000 | 2024-09-13 3:50PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 807 | 2,875 | 212.50% |
| MSFT240920P00205000 | 2024-09-13 3:49PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 602 | 3,584 | 206.25% |
| MSFT240920P00210000 | 2024-09-13 3:49PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 664 | 3,440 | 200.00% |
| MSFT240920P00215000 | 2024-08-19 11:24AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,894 | 193.75% |
| MSFT240920P00220000 | 2024-09-03 10:32AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,024 | 187.50% |
| MSFT240920P00225000 | 2024-08-05 12:10PM EDT | 225.00 | 0.14 | 0.01 | 0.04 | 0.00 | - | 1 | 232 | 207.81% |
| MSFT240920P00230000 | 2024-09-13 3:52PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 214 | 1,247 | 175.00% |
| MSFT240920P00235000 | 2024-09-16 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 405 | 171.88% |
| MSFT240920P00240000 | 2024-09-16 2:57PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 428 | 165.63% |
| MSFT240920P00245000 | 2024-09-16 2:57PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 753 | 162.50% |
| MSFT240920P00250000 | 2024-09-13 3:48PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 2,593 | 156.25% |
| MSFT240920P00255000 | 2024-09-16 2:57PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 483 | 150.00% |
| MSFT240920P00260000 | 2024-09-13 3:49PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,139 | 143.75% |
| MSFT240920P00265000 | 2024-09-11 3:09PM EDT | 265.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 642 | 137.50% |
| MSFT240920P00270000 | 2024-09-16 2:57PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,978 | 134.38% |
| MSFT240920P00275000 | 2024-09-16 3:21PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,523 | 131.25% |
| MSFT240920P00280000 | 2024-09-13 12:06PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 2,747 | 125.00% |
| MSFT240920P00285000 | 2024-09-12 3:55PM EDT | 285.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 474 | 1,600 | 118.75% |
| MSFT240920P00290000 | 2024-09-16 2:57PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,439 | 115.63% |
| MSFT240920P00295000 | 2024-09-12 12:30PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 834 | 109.38% |
| MSFT240920P00300000 | 2024-09-16 12:15PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,233 | 106.25% |
| MSFT240920P00305000 | 2024-09-16 3:30PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,332 | 100.00% |
| MSFT240920P00310000 | 2024-09-17 9:30AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,357 | 96.88% |
| MSFT240920P00315000 | 2024-09-16 3:21PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,059 | 93.75% |
| MSFT240920P00320000 | 2024-09-17 10:47AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 199 | 3,000 | 87.50% |
| MSFT240920P00325000 | 2024-09-16 3:15PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 593 | 3,391 | 84.38% |
| MSFT240920P00330000 | 2024-09-16 3:58PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,227 | 4,313 | 79.69% |
| MSFT240920P00335000 | 2024-09-16 3:42PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,559 | 75.00% |
| MSFT240920P00340000 | 2024-09-17 11:26AM EDT | 340.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 234 | 3,858 | 75.78% |
| MSFT240920P00345000 | 2024-09-17 11:26AM EDT | 345.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 4 | 2,947 | 74.22% |
| MSFT240920P00350000 | 2024-09-17 12:03PM EDT | 350.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 44 | 6,050 | 70.31% |
| MSFT240920P00355000 | 2024-09-17 10:14AM EDT | 355.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 28 | 2,307 | 65.63% |
| MSFT240920P00360000 | 2024-09-17 11:38AM EDT | 360.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 73 | 10,143 | 64.45% |
| MSFT240920P00365000 | 2024-09-17 12:06PM EDT | 365.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 206 | 5,367 | 60.16% |
| MSFT240920P00370000 | 2024-09-17 11:53AM EDT | 370.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 155 | 13,565 | 57.81% |
| MSFT240920P00375000 | 2024-09-17 11:40AM EDT | 375.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 200 | 5,069 | 54.69% |
| MSFT240920P00380000 | 2024-09-17 12:04PM EDT | 380.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 337 | 10,793 | 51.56% |
| MSFT240920P00382500 | 2024-09-17 10:49AM EDT | 382.50 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 217 | 1,199 | 50.59% |
| MSFT240920P00385000 | 2024-09-17 12:09PM EDT | 385.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 208 | 5,365 | 48.24% |
| MSFT240920P00387500 | 2024-09-17 9:54AM EDT | 387.50 | 0.08 | 0.07 | 0.09 | -0.06 | -42.86% | 8 | 885 | 47.46% |
| MSFT240920P00390000 | 2024-09-17 11:59AM EDT | 390.00 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 269 | 15,105 | 45.70% |
| MSFT240920P00392500 | 2024-09-17 11:37AM EDT | 392.50 | 0.11 | 0.09 | 0.10 | -0.03 | -21.43% | 30 | 1,192 | 43.36% |
| MSFT240920P00395000 | 2024-09-17 12:05PM EDT | 395.00 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 314 | 15,234 | 41.41% |
| MSFT240920P00397500 | 2024-09-17 11:30AM EDT | 397.50 | 0.12 | 0.11 | 0.14 | -0.03 | -20.00% | 167 | 910 | 40.43% |
| MSFT240920P00400000 | 2024-09-17 12:08PM EDT | 400.00 | 0.14 | 0.14 | 0.15 | -0.04 | -22.22% | 545 | 18,218 | 38.28% |
| MSFT240920P00402500 | 2024-09-17 11:32AM EDT | 402.50 | 0.16 | 0.15 | 0.18 | -0.05 | -23.81% | 302 | 1,627 | 36.87% |
| MSFT240920P00405000 | 2024-09-17 12:09PM EDT | 405.00 | 0.19 | 0.18 | 0.20 | -0.05 | -21.74% | 339 | 15,315 | 34.86% |
| MSFT240920P00407500 | 2024-09-17 12:12PM EDT | 407.50 | 0.22 | 0.22 | 0.23 | -0.08 | -26.67% | 172 | 1,380 | 33.01% |
| MSFT240920P00410000 | 2024-09-17 12:11PM EDT | 410.00 | 0.27 | 0.26 | 0.28 | -0.08 | -22.86% | 1,471 | 7,235 | 31.49% |
| MSFT240920P00412500 | 2024-09-17 12:11PM EDT | 412.50 | 0.32 | 0.30 | 0.33 | -0.12 | -28.57% | 414 | 2,460 | 29.64% |
| MSFT240920P00415000 | 2024-09-17 12:09PM EDT | 415.00 | 0.37 | 0.38 | 0.40 | -0.20 | -35.09% | 1,158 | 4,361 | 27.91% |
| MSFT240920P00417500 | 2024-09-17 12:13PM EDT | 417.50 | 0.50 | 0.48 | 0.51 | -0.27 | -35.06% | 567 | 1,808 | 26.42% |
| MSFT240920P00420000 | 2024-09-17 12:13PM EDT | 420.00 | 0.64 | 0.63 | 0.66 | -0.46 | -41.82% | 5,535 | 7,025 | 24.93% |
| MSFT240920P00422500 | 2024-09-17 12:13PM EDT | 422.50 | 0.88 | 0.84 | 0.88 | -0.63 | -42.28% | 1,685 | 2,605 | 23.56% |
| MSFT240920P00425000 | 2024-09-17 12:13PM EDT | 425.00 | 1.19 | 1.17 | 1.20 | -0.92 | -43.60% | 2,847 | 7,868 | 22.33% |
| MSFT240920P00427500 | 2024-09-17 12:09PM EDT | 427.50 | 1.60 | 1.61 | 1.66 | -1.09 | -40.52% | 1,971 | 1,504 | 21.19% |
| MSFT240920P00430000 | 2024-09-17 12:13PM EDT | 430.00 | 2.24 | 2.23 | 2.26 | -1.46 | -39.46% | 6,909 | 8,344 | 19.86% |
| MSFT240920P00435000 | 2024-09-17 12:12PM EDT | 435.00 | 4.15 | 4.10 | 4.20 | -1.94 | -32.01% | 8,778 | 3,482 | 17.25% |
| MSFT240920P00440000 | 2024-09-17 12:08PM EDT | 440.00 | 6.85 | 6.90 | 7.10 | -2.70 | -28.27% | 3,954 | 1,052 | 10.30% |
| MSFT240920P00445000 | 2024-09-17 11:31AM EDT | 445.00 | 10.50 | 10.55 | 11.00 | -3.31 | -23.97% | 761 | 507 | 0.00% |
| MSFT240920P00450000 | 2024-09-17 11:44AM EDT | 450.00 | 15.50 | 15.05 | 15.50 | -3.81 | -19.73% | 314 | 119 | 0.00% |
| MSFT240920P00455000 | 2024-09-17 11:30AM EDT | 455.00 | 19.30 | 19.75 | 20.25 | -5.08 | -20.84% | 10 | 132 | 0.00% |
| MSFT240920P00460000 | 2024-09-17 11:23AM EDT | 460.00 | 23.60 | 24.75 | 25.40 | -5.15 | -17.91% | 1 | 37 | 0.00% |
| MSFT240920P00465000 | 2024-09-17 11:09AM EDT | 465.00 | 27.67 | 29.50 | 30.20 | -7.28 | -20.83% | 3 | 56 | 0.00% |
| MSFT240920P00470000 | 2024-09-17 10:00AM EDT | 470.00 | 31.00 | 34.70 | 35.35 | -8.95 | -22.40% | 10 | 37 | 0.00% |
| MSFT240920P00475000 | 2024-09-16 2:13PM EDT | 475.00 | 43.27 | 39.40 | 40.55 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240920P00480000 | 2024-09-13 3:39PM EDT | 480.00 | 49.48 | 44.50 | 45.25 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT240920P00485000 | 2024-08-23 11:27AM EDT | 485.00 | 69.35 | 49.35 | 50.65 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00490000 | 2024-09-16 12:52PM EDT | 490.00 | 60.00 | 54.40 | 55.85 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00495000 | 2024-09-10 2:15PM EDT | 495.00 | 82.20 | 58.65 | 60.40 | 0.00 | - | - | - | 0.00% |
| MSFT240920P00500000 | 2024-09-17 11:47AM EDT | 500.00 | 64.40 | 63.50 | 65.40 | -4.50 | -6.53% | 10 | 1 | 0.00% |
| MSFT240920P00505000 | 2024-09-13 3:39PM EDT | 505.00 | 74.46 | 68.65 | 70.40 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00510000 | 2024-08-01 10:28AM EDT | 510.00 | 85.50 | 92.35 | 95.05 | 0.00 | - | 10 | 0 | 230.47% |
| MSFT240920P00515000 | 2024-06-17 12:38PM EDT | 515.00 | 69.48 | 73.95 | 75.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240920P00520000 | 2024-09-10 2:15PM EDT | 520.00 | 107.20 | 83.65 | 85.40 | 0.00 | - | 35 | 0 | 0.00% |
| MSFT240920P00525000 | 2024-07-22 10:21AM EDT | 525.00 | 81.99 | 101.25 | 101.95 | 0.00 | - | 2 | 0 | 200.07% |
| MSFT240920P00530000 | 2024-09-16 3:41PM EDT | 530.00 | 98.89 | 93.65 | 95.40 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240920P00535000 | 2024-09-13 3:39PM EDT | 535.00 | 104.44 | 98.65 | 100.40 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00540000 | 2024-01-05 3:51PM EDT | 540.00 | 173.00 | 127.15 | 130.30 | 0.00 | - | 1 | 0 | 302.09% |
| MSFT240920P00545000 | 2024-07-31 3:55PM EDT | 545.00 | 127.10 | 127.10 | 130.50 | 0.00 | - | - | 0 | 275.68% |
| MSFT240920P00550000 | 2024-09-16 3:41PM EDT | 550.00 | 118.89 | 113.65 | 115.40 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240920P00555000 | 2024-09-16 3:41PM EDT | 555.00 | 123.91 | 118.65 | 120.40 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240920P00560000 | 2024-07-31 9:46AM EDT | 560.00 | 146.82 | 142.35 | 145.00 | 0.00 | - | 2 | 0 | 292.11% |
| MSFT240920P00570000 | 2024-05-15 3:48PM EDT | 570.00 | 146.54 | 126.00 | 128.05 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00580000 | 2024-05-15 3:48PM EDT | 580.00 | 156.56 | 136.00 | 138.95 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00590000 | 2024-07-17 2:04PM EDT | 590.00 | 147.00 | 170.85 | 172.15 | 0.00 | - | - | 0 | 307.98% |
| MSFT240920P00600000 | 2024-07-17 1:54PM EDT | 600.00 | 157.65 | 180.85 | 182.15 | 0.00 | - | 4 | 0 | 317.82% |
| MSFT240920P00610000 | 2024-09-05 3:15PM EDT | 610.00 | 203.45 | 173.65 | 175.40 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00620000 | 2024-06-05 12:41PM EDT | 620.00 | 197.82 | 150.95 | 154.30 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00625000 | 2024-09-05 3:15PM EDT | 625.00 | 218.45 | 188.50 | 190.40 | 0.00 | - | - | 0 | 0.00% |
| MSFT240920P00635000 | 2024-07-31 3:55PM EDT | 635.00 | 217.05 | 217.10 | 220.50 | 0.00 | - | - | 0 | 368.07% |
© 2024 Yahoo. Todos los derechos reservados.