U.S. Markets closed
F S&P 500
5,852.75 -7.00 (-0.12%) F Dow Jones
43,123.00 -20.00 (-0.05%) F Nasdaq
20,401.25 -48.75 (-0.24%) Russell 2000 Futures
2,249.10 -0.90 (-0.04%) Petróleo
74.33 -1.23 (-1.63%) Oro
2,662.60 -13.70 (-0.51%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de abril de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250417C00210000 | 2024-10-08 3:43PM EDT | 210.00 | 209.55 | 209.00 | 211.95 | 0.00 | - | 1 | 5 | 64.89% |
| MSFT250417C00235000 | 2024-09-23 11:55AM EDT | 235.00 | 206.31 | 184.80 | 187.75 | 0.00 | - | - | 1 | 58.21% |
| MSFT250417C00240000 | 2024-09-24 9:48AM EDT | 240.00 | 197.08 | 180.00 | 182.90 | 0.00 | - | - | 2 | 56.93% |
| MSFT250417C00250000 | 2024-09-23 10:14AM EDT | 250.00 | 171.80 | 170.55 | 173.00 | -18.27 | -9.61% | 1 | 4 | 54.32% |
| MSFT250417C00255000 | 2024-09-16 10:42AM EDT | 255.00 | 181.92 | 165.55 | 168.50 | 0.00 | - | 5 | 0 | 53.25% |
| MSFT250417C00260000 | 2024-10-09 3:44PM EDT | 260.00 | 164.23 | 160.75 | 163.70 | 0.00 | - | 1 | 1 | 52.04% |
| MSFT250417C00265000 | 2024-09-20 2:09PM EDT | 265.00 | 178.20 | 156.05 | 159.00 | 0.00 | - | 2 | 1 | 51.06% |
| MSFT250417C00270000 | 2024-09-20 1:00PM EDT | 270.00 | 174.39 | 151.25 | 154.05 | 0.00 | - | 2 | 1 | 52.69% |
| MSFT250417C00295000 | 2024-10-07 3:44PM EDT | 295.00 | 123.34 | 127.65 | 131.30 | 0.00 | - | 1 | 2 | 48.26% |
| MSFT250417C00300000 | 2024-10-09 11:38AM EDT | 300.00 | 128.00 | 123.00 | 126.50 | 0.00 | - | 5 | 23 | 46.89% |
| MSFT250417C00305000 | 2024-09-24 11:32AM EDT | 305.00 | 132.35 | 119.50 | 121.25 | 0.00 | - | 2 | 2 | 44.81% |
| MSFT250417C00310000 | 2024-09-12 10:41AM EDT | 310.00 | 122.53 | 114.70 | 116.75 | 0.00 | - | 3 | 6 | 43.92% |
| MSFT250417C00315000 | 2024-09-26 9:30AM EDT | 315.00 | 126.25 | 110.05 | 112.15 | 0.00 | - | 1 | 2 | 42.86% |
| MSFT250417C00320000 | 2024-10-09 1:08PM EDT | 320.00 | 108.00 | 105.60 | 107.25 | 0.00 | - | 1 | 20 | 41.35% |
| MSFT250417C00325000 | 2024-09-26 2:23PM EDT | 325.00 | 115.59 | 101.10 | 102.95 | 0.00 | - | 1 | 14 | 40.68% |
| MSFT250417C00330000 | 2024-10-08 3:43PM EDT | 330.00 | 96.63 | 96.80 | 98.45 | 0.00 | - | 1 | 23 | 39.70% |
| MSFT250417C00335000 | 2024-10-08 10:40AM EDT | 335.00 | 91.74 | 91.20 | 93.60 | 0.00 | - | 1 | 5 | 38.24% |
| MSFT250417C00340000 | 2024-10-01 10:07AM EDT | 340.00 | 94.45 | 88.55 | 89.35 | 0.00 | - | 1 | 29 | 37.53% |
| MSFT250417C00345000 | 2024-10-07 3:04PM EDT | 345.00 | 79.30 | 84.30 | 86.75 | 0.00 | - | 1 | 20 | 38.74% |
| MSFT250417C00350000 | 2024-10-11 9:42AM EDT | 350.00 | 79.02 | 80.10 | 80.75 | -2.39 | -2.94% | 1 | 23 | 35.85% |
| MSFT250417C00355000 | 2024-10-11 9:42AM EDT | 355.00 | 74.82 | 75.90 | 77.90 | -10.53 | -12.34% | 1 | 5 | 36.57% |
| MSFT250417C00360000 | 2024-10-08 10:10AM EDT | 360.00 | 69.84 | 71.30 | 72.55 | 0.00 | - | 2 | 9 | 34.44% |
| MSFT250417C00365000 | 2024-10-02 12:43PM EDT | 365.00 | 70.55 | 67.90 | 69.95 | 0.00 | - | 10 | 24 | 35.22% |
| MSFT250417C00370000 | 2024-10-11 10:43AM EDT | 370.00 | 64.25 | 63.10 | 66.20 | -0.64 | -0.99% | 9 | 22 | 34.69% |
| MSFT250417C00375000 | 2024-10-10 3:27PM EDT | 375.00 | 59.95 | 59.25 | 62.35 | 0.00 | - | 1 | 19 | 33.99% |
| MSFT250417C00380000 | 2024-10-10 1:51PM EDT | 380.00 | 56.15 | 55.30 | 58.65 | 0.00 | - | 3 | 94 | 33.38% |
| MSFT250417C00385000 | 2024-10-09 1:53PM EDT | 385.00 | 53.95 | 52.05 | 53.40 | 0.00 | - | 9 | 69 | 31.24% |
| MSFT250417C00390000 | 2024-10-09 1:08PM EDT | 390.00 | 50.95 | 49.45 | 51.65 | 0.00 | - | 2 | 33 | 32.31% |
| MSFT250417C00395000 | 2024-10-11 3:35PM EDT | 395.00 | 46.05 | 45.10 | 48.30 | -0.40 | -0.86% | 1 | 32 | 31.80% |
| MSFT250417C00400000 | 2024-10-11 10:51AM EDT | 400.00 | 42.15 | 42.85 | 43.30 | -0.45 | -1.06% | 8 | 86 | 29.76% |
| MSFT250417C00405000 | 2024-10-09 10:12AM EDT | 405.00 | 40.50 | 39.70 | 40.15 | 0.00 | - | 10 | 94 | 29.28% |
| MSFT250417C00410000 | 2024-10-11 2:00PM EDT | 410.00 | 35.90 | 36.80 | 38.20 | -1.15 | -3.10% | 10 | 122 | 29.75% |
| MSFT250417C00415000 | 2024-10-11 3:57PM EDT | 415.00 | 34.26 | 33.95 | 34.35 | +0.31 | +0.91% | 58 | 122 | 28.50% |
| MSFT250417C00420000 | 2024-10-11 3:56PM EDT | 420.00 | 31.12 | 31.20 | 31.80 | +0.12 | +0.39% | 37 | 445 | 28.26% |
| MSFT250417C00425000 | 2024-10-11 10:43AM EDT | 425.00 | 28.80 | 27.70 | 29.35 | +0.55 | +1.95% | 9 | 187 | 28.01% |
| MSFT250417C00430000 | 2024-10-11 3:51PM EDT | 430.00 | 26.30 | 26.25 | 26.70 | +0.17 | +0.65% | 24 | 217 | 27.50% |
| MSFT250417C00435000 | 2024-10-11 1:56PM EDT | 435.00 | 23.45 | 23.00 | 24.65 | -2.00 | -7.86% | 11 | 132 | 27.39% |
| MSFT250417C00440000 | 2024-10-11 2:21PM EDT | 440.00 | 21.50 | 21.85 | 22.35 | -0.50 | -2.27% | 4 | 334 | 26.98% |
| MSFT250417C00445000 | 2024-10-11 1:44PM EDT | 445.00 | 19.40 | 19.85 | 20.25 | -0.61 | -3.05% | 6 | 146 | 26.63% |
| MSFT250417C00450000 | 2024-10-11 10:21AM EDT | 450.00 | 17.70 | 18.00 | 18.65 | -0.58 | -3.17% | 213 | 292 | 26.62% |
| MSFT250417C00455000 | 2024-10-11 3:47PM EDT | 455.00 | 16.15 | 16.25 | 17.00 | +0.08 | +0.50% | 1 | 201 | 26.47% |
| MSFT250417C00460000 | 2024-10-11 3:53PM EDT | 460.00 | 14.70 | 14.25 | 15.15 | -0.10 | -0.68% | 8 | 121 | 26.03% |
| MSFT250417C00465000 | 2024-10-11 1:37PM EDT | 465.00 | 12.85 | 13.20 | 13.85 | -1.80 | -12.29% | 3 | 79 | 26.01% |
| MSFT250417C00470000 | 2024-10-11 11:29AM EDT | 470.00 | 11.78 | 11.85 | 12.50 | -0.09 | -0.76% | 1 | 294 | 25.84% |
| MSFT250417C00475000 | 2024-10-11 3:57PM EDT | 475.00 | 10.75 | 10.65 | 10.90 | -0.02 | -0.19% | 3 | 33 | 25.32% |
| MSFT250417C00480000 | 2024-10-11 3:12PM EDT | 480.00 | 9.60 | 9.55 | 10.00 | 0.00 | - | 1 | 255 | 25.42% |
| MSFT250417C00485000 | 2024-10-11 1:37PM EDT | 485.00 | 8.35 | 8.55 | 9.15 | -0.50 | -5.65% | 129 | 77 | 25.49% |
| MSFT250417C00490000 | 2024-10-10 11:04AM EDT | 490.00 | 7.55 | 7.60 | 8.25 | 0.00 | - | 24 | 45 | 25.42% |
| MSFT250417C00495000 | 2024-10-11 10:06AM EDT | 495.00 | 6.70 | 6.80 | 7.00 | -0.10 | -1.47% | 1 | 105 | 24.84% |
| MSFT250417C00500000 | 2024-10-11 3:35PM EDT | 500.00 | 6.15 | 6.05 | 6.25 | +0.10 | +1.65% | 64 | 1,319 | 24.75% |
| MSFT250417C00505000 | 2024-10-11 12:21PM EDT | 505.00 | 5.25 | 5.40 | 5.95 | -0.62 | -10.56% | 55 | 39 | 25.20% |
| MSFT250417C00510000 | 2024-10-11 11:42AM EDT | 510.00 | 4.80 | 4.80 | 5.35 | +0.10 | +2.13% | 1 | 149 | 25.18% |
| MSFT250417C00515000 | 2024-10-11 12:22PM EDT | 515.00 | 4.14 | 4.30 | 4.45 | +0.09 | +2.22% | 2 | 17 | 24.60% |
| MSFT250417C00520000 | 2024-10-09 1:11PM EDT | 520.00 | 4.14 | 3.80 | 4.00 | 0.00 | - | 1 | 20 | 24.62% |
| MSFT250417C00525000 | 2024-10-10 3:27PM EDT | 525.00 | 3.39 | 3.40 | 3.55 | 0.00 | - | 6 | 98 | 24.57% |
| MSFT250417C00530000 | 2024-10-10 3:27PM EDT | 530.00 | 3.00 | 3.00 | 3.15 | 0.00 | - | 1 | 39 | 24.52% |
| MSFT250417C00535000 | 2024-10-09 12:05PM EDT | 535.00 | 3.10 | 2.57 | 2.83 | 0.00 | - | 1 | 28 | 24.56% |
| MSFT250417C00540000 | 2024-10-08 3:58PM EDT | 540.00 | 2.35 | 2.36 | 2.68 | 0.00 | - | 2 | 43 | 24.90% |
| MSFT250417C00545000 | 2024-10-11 12:39PM EDT | 545.00 | 2.10 | 2.10 | 2.44 | -1.20 | -36.36% | 5 | 44 | 25.01% |
| MSFT250417C00550000 | 2024-10-11 12:39PM EDT | 550.00 | 1.86 | 1.88 | 2.02 | -0.04 | -2.11% | 12 | 34 | 24.61% |
| MSFT250417C00555000 | 2024-10-11 12:53PM EDT | 555.00 | 1.67 | 1.65 | 1.79 | -0.08 | -4.57% | 5 | 29 | 24.59% |
| MSFT250417C00560000 | 2024-10-11 1:22PM EDT | 560.00 | 1.51 | 1.45 | 1.58 | -0.15 | -9.04% | 10 | 6 | 24.56% |
| MSFT250417C00565000 | 2024-10-11 1:22PM EDT | 565.00 | 1.34 | 1.09 | 1.80 | +0.07 | +5.51% | 5 | 123 | 25.79% |
| MSFT250417C00570000 | 2024-10-11 12:30PM EDT | 570.00 | 1.22 | 0.96 | 1.29 | +0.14 | +12.96% | 5 | 10 | 24.73% |
| MSFT250417C00575000 | 2024-10-08 1:42PM EDT | 575.00 | 1.00 | 0.77 | 1.16 | 0.00 | - | 1 | 4 | 24.79% |
| MSFT250417C00580000 | 2024-10-11 12:30PM EDT | 580.00 | 0.95 | 0.87 | 1.03 | +0.10 | +11.76% | 6 | 118 | 24.81% |
| MSFT250417C00585000 | 2024-10-07 9:30AM EDT | 585.00 | 0.87 | 0.77 | 0.93 | 0.00 | - | 1 | 44 | 24.88% |
| MSFT250417C00590000 | 2024-10-11 3:43PM EDT | 590.00 | 0.76 | 0.70 | 0.84 | +0.12 | +18.75% | 20 | 55 | 24.96% |
| MSFT250417C00595000 | 2024-10-07 2:17PM EDT | 595.00 | 0.65 | 0.39 | 0.76 | 0.00 | - | 2 | 13 | 25.05% |
| MSFT250417C00600000 | 2024-10-11 1:35PM EDT | 600.00 | 0.60 | 0.52 | 0.69 | -0.02 | -3.23% | 1 | 103 | 25.15% |
| MSFT250417C00610000 | 2024-09-23 9:31AM EDT | 610.00 | 0.90 | 0.45 | 0.56 | 0.00 | - | - | 2 | 25.28% |
| MSFT250417C00620000 | 2024-10-11 3:16PM EDT | 620.00 | 0.36 | 0.31 | 0.47 | -0.49 | -57.65% | 1 | 1 | 25.53% |
| MSFT250417C00625000 | 2024-10-11 3:17PM EDT | 625.00 | 0.30 | 0.14 | 0.43 | 0.00 | - | 1 | 23 | 25.64% |
Opciones de ventapor17 de abril de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250417P00210000 | 2024-09-23 10:36AM EDT | 210.00 | 0.15 | 0.20 | 0.38 | 0.00 | - | 1 | 35 | 42.65% |
| MSFT250417P00215000 | 2024-08-23 2:40PM EDT | 215.00 | 0.39 | 0.14 | 0.52 | 0.00 | - | 4 | 8 | 43.14% |
| MSFT250417P00220000 | 2024-10-11 2:22PM EDT | 220.00 | 0.33 | 0.26 | 0.44 | -0.12 | -26.67% | 2 | 3 | 40.82% |
| MSFT250417P00225000 | 2024-08-23 2:42PM EDT | 225.00 | 0.52 | 0.22 | 0.59 | 0.00 | - | 3 | 8 | 41.21% |
| MSFT250417P00230000 | 2024-09-06 1:23PM EDT | 230.00 | 0.83 | 0.35 | 0.62 | 0.00 | - | 3 | 6 | 40.19% |
| MSFT250417P00235000 | 2024-10-04 2:26PM EDT | 235.00 | 0.51 | 0.42 | 0.61 | 0.00 | - | 1 | 7 | 38.77% |
| MSFT250417P00240000 | 2024-10-09 11:30AM EDT | 240.00 | 0.57 | 0.36 | 0.67 | 0.00 | - | 1 | 5 | 38.04% |
| MSFT250417P00245000 | 2024-08-23 2:46PM EDT | 245.00 | 0.88 | 0.40 | 0.78 | 0.00 | - | 2 | 6 | 37.67% |
| MSFT250417P00250000 | 2024-10-07 2:30PM EDT | 250.00 | 0.80 | 0.61 | 0.90 | 0.00 | - | 1 | 20 | 37.26% |
| MSFT250417P00255000 | 2024-08-19 10:01AM EDT | 255.00 | 1.19 | 0.65 | 1.01 | 0.00 | - | 5 | 5 | 36.71% |
| MSFT250417P00260000 | 2024-10-07 3:50PM EDT | 260.00 | 1.10 | 0.82 | 1.00 | 0.00 | - | 3 | 13 | 35.38% |
| MSFT250417P00270000 | 2024-10-08 9:30AM EDT | 270.00 | 1.30 | 1.01 | 1.22 | 0.00 | - | 10 | 29 | 34.09% |
| MSFT250417P00275000 | 2024-08-19 9:55AM EDT | 275.00 | 1.79 | 1.05 | 1.43 | 0.00 | - | 3 | 3 | 33.85% |
| MSFT250417P00280000 | 2024-10-08 10:44AM EDT | 280.00 | 1.58 | 1.20 | 1.67 | 0.00 | - | 1 | 12 | 33.62% |
| MSFT250417P00290000 | 2024-10-11 1:49PM EDT | 290.00 | 1.78 | 1.65 | 1.83 | -0.41 | -18.72% | 16 | 26 | 31.71% |
| MSFT250417P00295000 | 2024-09-27 12:00PM EDT | 295.00 | 1.59 | 1.83 | 2.24 | 0.00 | - | 2 | 2 | 31.84% |
| MSFT250417P00300000 | 2024-10-10 2:52PM EDT | 300.00 | 2.25 | 2.11 | 2.20 | 0.00 | - | 3 | 144 | 30.44% |
| MSFT250417P00305000 | 2024-10-08 9:37AM EDT | 305.00 | 2.86 | 2.33 | 2.58 | 0.00 | - | 1 | 18 | 30.29% |
| MSFT250417P00310000 | 2024-10-07 3:11PM EDT | 310.00 | 3.35 | 2.64 | 2.75 | 0.00 | - | 2 | 18 | 29.47% |
| MSFT250417P00315000 | 2024-10-10 3:08PM EDT | 315.00 | 3.17 | 2.94 | 3.05 | +0.02 | +0.63% | 15 | 54 | 28.95% |
| MSFT250417P00320000 | 2024-10-08 9:47AM EDT | 320.00 | 3.55 | 3.30 | 3.45 | -0.43 | -10.80% | 1 | 954 | 28.58% |
| MSFT250417P00325000 | 2024-10-07 1:30PM EDT | 325.00 | 3.95 | 3.70 | 3.85 | -0.30 | -7.06% | 1 | 89 | 28.12% |
| MSFT250417P00330000 | 2024-10-11 3:35PM EDT | 330.00 | 4.17 | 4.15 | 4.30 | -0.22 | -5.01% | 5 | 2,129 | 27.68% |
| MSFT250417P00335000 | 2024-10-09 3:59PM EDT | 335.00 | 4.65 | 4.65 | 4.80 | 0.00 | - | 402 | 457 | 27.25% |
| MSFT250417P00340000 | 2024-10-09 11:30AM EDT | 340.00 | 5.17 | 5.20 | 5.40 | 0.00 | - | 1 | 851 | 26.90% |
| MSFT250417P00345000 | 2024-10-10 11:28AM EDT | 345.00 | 6.05 | 5.80 | 6.00 | 0.00 | - | 7 | 80 | 26.46% |
| MSFT250417P00350000 | 2024-10-11 2:13PM EDT | 350.00 | 6.70 | 6.50 | 6.65 | -0.21 | -3.04% | 1 | 586 | 26.00% |
| MSFT250417P00355000 | 2024-10-10 3:20PM EDT | 355.00 | 7.60 | 7.20 | 7.40 | 0.00 | - | 10 | 22 | 25.60% |
| MSFT250417P00360000 | 2024-10-07 11:51AM EDT | 360.00 | 8.65 | 8.05 | 8.25 | 0.00 | - | 1 | 115 | 25.23% |
| MSFT250417P00365000 | 2024-10-11 10:00AM EDT | 365.00 | 9.40 | 9.00 | 9.15 | -0.16 | -1.67% | 1 | 145 | 24.82% |
| MSFT250417P00370000 | 2024-10-11 2:44PM EDT | 370.00 | 10.25 | 10.00 | 10.20 | -0.10 | -0.97% | 37 | 326 | 24.49% |
| MSFT250417P00375000 | 2024-10-10 12:15PM EDT | 375.00 | 11.25 | 11.10 | 12.30 | 0.00 | - | 22 | 163 | 25.17% |
| MSFT250417P00380000 | 2024-10-11 2:15PM EDT | 380.00 | 12.80 | 10.95 | 14.45 | 0.00 | - | 148 | 558 | 25.70% |
| MSFT250417P00385000 | 2024-10-02 12:32PM EDT | 385.00 | 13.70 | 13.15 | 13.85 | 0.00 | - | 38 | 80 | 23.39% |
| MSFT250417P00390000 | 2024-10-10 3:49PM EDT | 390.00 | 15.50 | 14.65 | 16.85 | 0.00 | - | 77 | 303 | 24.49% |
| MSFT250417P00395000 | 2024-10-08 9:30AM EDT | 395.00 | 19.18 | 16.60 | 17.90 | 0.00 | - | 10 | 208 | 23.62% |
| MSFT250417P00400000 | 2024-10-10 3:32PM EDT | 400.00 | 18.95 | 18.30 | 19.00 | 0.00 | - | 2 | 616 | 22.71% |
| MSFT250417P00405000 | 2024-10-09 9:51AM EDT | 405.00 | 20.59 | 20.15 | 20.90 | 0.00 | - | 5 | 320 | 22.41% |
| MSFT250417P00410000 | 2024-10-11 2:27PM EDT | 410.00 | 22.75 | 21.30 | 22.65 | +0.10 | +0.44% | 19 | 387 | 21.86% |
| MSFT250417P00415000 | 2024-10-09 1:16PM EDT | 415.00 | 24.15 | 23.40 | 24.90 | 0.00 | - | 2 | 109 | 21.62% |
| MSFT250417P00420000 | 2024-10-11 1:53PM EDT | 420.00 | 27.50 | 24.80 | 27.95 | +0.05 | +0.18% | 4 | 110 | 21.92% |
| MSFT250417P00425000 | 2024-10-10 12:14PM EDT | 425.00 | 29.05 | 28.60 | 29.80 | 0.00 | - | 19 | 252 | 21.09% |
| MSFT250417P00430000 | 2024-10-10 3:49PM EDT | 430.00 | 32.20 | 31.15 | 32.45 | 0.00 | - | 3 | 46 | 20.79% |
| MSFT250417P00435000 | 2024-10-09 12:41PM EDT | 435.00 | 33.75 | 34.05 | 35.20 | 0.00 | - | 25 | 103 | 20.45% |
| MSFT250417P00440000 | 2024-09-26 3:20PM EDT | 440.00 | 37.68 | 36.80 | 38.15 | +7.83 | +26.23% | 1 | 80 | 20.14% |
| MSFT250417P00445000 | 2024-10-10 9:56AM EDT | 445.00 | 41.18 | 38.90 | 42.40 | -0.02 | -0.05% | 1 | 43 | 20.86% |
| MSFT250417P00450000 | 2024-10-09 11:57AM EDT | 450.00 | 44.43 | 43.00 | 44.50 | +2.94 | +7.09% | 1 | 75 | 19.49% |
| MSFT250417P00455000 | 2024-09-19 12:08PM EDT | 455.00 | 33.85 | 45.50 | 48.95 | 0.00 | - | 2 | 13 | 20.19% |
| MSFT250417P00460000 | 2024-09-30 3:49PM EDT | 460.00 | 42.70 | 49.10 | 51.45 | 0.00 | - | 2 | 112 | 18.81% |
| MSFT250417P00470000 | 2024-09-17 3:23PM EDT | 470.00 | 46.60 | 57.75 | 59.60 | 0.00 | - | - | 15 | 18.83% |
| MSFT250417P00475000 | 2024-10-11 10:51AM EDT | 475.00 | 63.70 | 61.60 | 63.80 | +0.85 | +1.35% | 2 | 19 | 18.81% |
| MSFT250417P00480000 | 2024-10-08 9:30AM EDT | 480.00 | 71.95 | 64.95 | 68.05 | 0.00 | - | 1 | 14 | 18.73% |
| MSFT250417P00485000 | 2024-10-11 12:12PM EDT | 485.00 | 72.45 | 70.20 | 71.55 | +8.80 | +13.83% | 9 | 1 | 17.31% |
| MSFT250417P00495000 | 2024-09-23 3:59PM EDT | 495.00 | 64.10 | 78.65 | 80.50 | 0.00 | - | - | 35 | 16.87% |
| MSFT250417P00500000 | 2024-10-03 9:59AM EDT | 500.00 | 82.30 | 83.65 | 85.00 | 0.00 | - | 2 | 26 | 16.39% |
| MSFT250417P00505000 | 2024-09-25 11:35AM EDT | 505.00 | 74.00 | 87.45 | 90.50 | 0.00 | - | - | 2 | 18.31% |
| MSFT250417P00510000 | 2024-09-23 1:03PM EDT | 510.00 | 77.60 | 92.10 | 95.85 | 0.00 | - | - | 27 | 19.78% |
| MSFT250417P00515000 | 2024-09-23 12:50PM EDT | 515.00 | 81.45 | 96.95 | 100.70 | 0.00 | - | 21 | 0 | 20.15% |
| MSFT250417P00520000 | 2024-09-20 12:25PM EDT | 520.00 | 83.30 | 101.85 | 105.65 | 0.00 | - | 1 | 0 | 20.72% |
| MSFT250417P00550000 | 2024-09-26 9:52AM EDT | 550.00 | 117.38 | 131.95 | 135.70 | 0.00 | - | - | 0 | 24.68% |
| MSFT250417P00555000 | 2024-09-18 2:35PM EDT | 555.00 | 120.60 | 136.95 | 140.65 | 0.00 | - | - | 0 | 25.16% |
| MSFT250417P00560000 | 2024-09-20 11:42AM EDT | 560.00 | 123.73 | 141.95 | 145.65 | 0.00 | - | 2 | 0 | 25.76% |
| MSFT250417P00575000 | 2024-09-26 12:01PM EDT | 575.00 | 143.72 | 156.95 | 160.70 | 0.00 | - | - | 0 | 27.64% |
| MSFT250417P00580000 | 2024-09-26 9:59AM EDT | 580.00 | 146.95 | 161.95 | 165.55 | 0.00 | - | - | 0 | 27.77% |
| MSFT250417P00625000 | 2024-09-23 3:52PM EDT | 625.00 | 191.06 | 207.15 | 210.55 | 0.00 | - | 1 | 0 | 32.51% |
© 2024 Yahoo. Todos los derechos reservados.