Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:32PM EDT. Mercado abierto.
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250620C00115000 | 2024-07-31 10:39AM EDT | 115.00 | 306.49 | 303.50 | 308.00 | 0.00 | - | 2 | 50 | 0.00% |
| MSFT250620C00120000 | 2024-09-03 3:50PM EDT | 120.00 | 291.70 | 314.70 | 316.15 | 0.00 | - | 16 | 194 | 71.66% |
| MSFT250620C00125000 | 2024-06-26 12:10PM EDT | 125.00 | 331.75 | 302.00 | 306.00 | 0.00 | - | 3 | 61 | 0.00% |
| MSFT250620C00130000 | 2024-06-05 2:13PM EDT | 130.00 | 298.05 | 339.50 | 344.00 | 0.00 | - | 90 | 377 | 175.18% |
| MSFT250620C00135000 | 2024-07-18 12:17PM EDT | 135.00 | 304.00 | 286.00 | 290.45 | 0.00 | - | 1 | 142 | 0.00% |
| MSFT250620C00140000 | 2023-05-31 9:36AM EDT | 140.00 | 203.25 | 209.00 | 213.95 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT250620C00145000 | 2024-03-04 10:30AM EDT | 145.00 | 274.59 | 279.00 | 284.00 | 0.00 | - | 1 | 136 | 0.00% |
| MSFT250620C00150000 | 2024-07-29 11:33AM EDT | 150.00 | 280.00 | 263.00 | 267.00 | 0.00 | - | 1 | 764 | 0.00% |
| MSFT250620C00155000 | 2024-03-28 1:53PM EDT | 155.00 | 271.09 | 256.00 | 260.50 | 0.00 | - | 1 | 131 | 0.00% |
| MSFT250620C00160000 | 2024-09-11 11:58AM EDT | 160.00 | 258.46 | 275.65 | 277.35 | 0.00 | - | 2 | 17 | 63.93% |
| MSFT250620C00165000 | 2024-07-31 2:07PM EDT | 165.00 | 259.03 | 255.00 | 259.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00170000 | 2024-08-09 3:25PM EDT | 170.00 | 241.75 | 235.45 | 238.15 | 0.00 | - | 3 | 261 | 0.00% |
| MSFT250620C00175000 | 2024-09-13 3:50PM EDT | 175.00 | 260.98 | 262.30 | 263.75 | 0.00 | - | 1 | 29 | 65.50% |
| MSFT250620C00180000 | 2024-09-12 3:32PM EDT | 180.00 | 252.00 | 256.45 | 258.10 | 0.00 | - | 1 | 1,091 | 60.65% |
| MSFT250620C00185000 | 2024-04-26 3:49PM EDT | 185.00 | 231.58 | 251.10 | 255.45 | 0.00 | - | 1 | 51 | 62.82% |
| MSFT250620C00190000 | 2024-07-31 11:03AM EDT | 190.00 | 235.15 | 231.00 | 235.90 | 0.00 | - | 2 | 141 | 0.00% |
| MSFT250620C00195000 | 2024-02-02 11:56AM EDT | 195.00 | 223.00 | 228.50 | 232.55 | 0.00 | - | 3 | 348 | 0.00% |
| MSFT250620C00200000 | 2024-09-17 11:42AM EDT | 200.00 | 241.13 | 238.20 | 239.60 | 0.00 | - | 1 | 343 | 59.74% |
| MSFT250620C00205000 | 2024-08-06 2:29PM EDT | 205.00 | 207.25 | 207.70 | 211.70 | 0.00 | - | 1 | 48 | 0.00% |
| MSFT250620C00210000 | 2024-08-06 2:29PM EDT | 210.00 | 202.65 | 203.00 | 206.95 | 0.00 | - | 1 | 73 | 0.00% |
| MSFT250620C00215000 | 2024-07-30 12:14PM EDT | 215.00 | 214.50 | 204.30 | 207.50 | 0.00 | - | 1 | 15 | 0.00% |
| MSFT250620C00220000 | 2024-09-12 3:49PM EDT | 220.00 | 212.40 | 218.05 | 219.95 | 0.00 | - | 1 | 167 | 53.63% |
| MSFT250620C00225000 | 2024-09-12 10:39AM EDT | 225.00 | 203.65 | 214.05 | 215.50 | 0.00 | - | 6 | 104 | 54.14% |
| MSFT250620C00230000 | 2024-08-21 10:31AM EDT | 230.00 | 203.80 | 207.55 | 211.45 | 0.00 | - | 1 | 596 | 51.92% |
| MSFT250620C00235000 | 2024-09-12 10:44AM EDT | 235.00 | 194.50 | 204.80 | 206.25 | 0.00 | - | 8 | 170 | 52.86% |
| MSFT250620C00240000 | 2024-08-05 10:31AM EDT | 240.00 | 163.50 | 176.50 | 179.85 | 0.00 | - | 1 | 339 | 0.00% |
| MSFT250620C00245000 | 2024-09-12 9:49AM EDT | 245.00 | 184.20 | 195.10 | 197.30 | 0.00 | - | 4 | 461 | 51.31% |
| MSFT250620C00250000 | 2024-09-13 1:43PM EDT | 250.00 | 189.36 | 190.30 | 191.70 | 0.00 | - | 2 | 456 | 50.83% |
| MSFT250620C00255000 | 2024-09-17 9:56AM EDT | 255.00 | 192.86 | 184.70 | 186.80 | 0.00 | - | 5 | 127 | 49.55% |
| MSFT250620C00260000 | 2024-09-06 1:44PM EDT | 260.00 | 150.75 | 181.00 | 182.45 | 0.00 | - | 1 | 264 | 49.29% |
| MSFT250620C00265000 | 2024-09-13 3:40PM EDT | 265.00 | 175.00 | 176.55 | 177.90 | 0.00 | - | 1 | 143 | 48.62% |
| MSFT250620C00270000 | 2024-09-10 3:55PM EDT | 270.00 | 154.00 | 170.55 | 173.85 | 0.00 | - | 2 | 592 | 48.74% |
| MSFT250620C00275000 | 2024-08-28 1:12PM EDT | 275.00 | 146.89 | 165.95 | 167.60 | 0.00 | - | 4 | 151 | 45.26% |
| MSFT250620C00280000 | 2024-09-18 1:00PM EDT | 280.00 | 162.97 | 161.75 | 163.20 | +3.76 | +2.36% | 4 | 239 | 44.84% |
| MSFT250620C00285000 | 2024-09-17 9:38AM EDT | 285.00 | 163.67 | 156.45 | 158.45 | 0.00 | - | 5 | 130 | 43.84% |
| MSFT250620C00290000 | 2024-09-17 1:40PM EDT | 290.00 | 156.00 | 152.05 | 153.80 | 0.00 | - | 2 | 389 | 42.99% |
| MSFT250620C00295000 | 2024-09-18 2:28PM EDT | 295.00 | 149.79 | 148.20 | 149.70 | +19.89 | +15.31% | 4 | 76 | 42.91% |
| MSFT250620C00300000 | 2024-09-17 2:48PM EDT | 300.00 | 145.95 | 143.80 | 144.95 | 0.00 | - | 4 | 988 | 41.87% |
| MSFT250620C00305000 | 2024-09-18 2:58PM EDT | 305.00 | 140.65 | 138.65 | 140.15 | +19.70 | +16.29% | 1 | 467 | 40.77% |
| MSFT250620C00310000 | 2024-09-13 10:45AM EDT | 310.00 | 131.93 | 134.30 | 135.70 | 0.00 | - | 1 | 803 | 40.12% |
| MSFT250620C00315000 | 2024-09-10 1:49PM EDT | 315.00 | 112.45 | 129.45 | 131.00 | 0.00 | - | 28 | 623 | 39.14% |
| MSFT250620C00320000 | 2024-09-18 12:00PM EDT | 320.00 | 124.75 | 125.50 | 127.10 | -5.30 | -4.08% | 1 | 1,118 | 39.10% |
| MSFT250620C00325000 | 2024-09-18 10:20AM EDT | 325.00 | 120.90 | 121.55 | 122.60 | +21.15 | +21.20% | 1 | 535 | 38.31% |
| MSFT250620C00330000 | 2024-09-17 9:35AM EDT | 330.00 | 123.89 | 117.05 | 118.30 | 0.00 | - | 1 | 453 | 37.73% |
| MSFT250620C00335000 | 2024-09-17 10:16AM EDT | 335.00 | 119.00 | 112.95 | 114.20 | 0.00 | - | 1 | 341 | 37.32% |
| MSFT250620C00340000 | 2024-09-09 11:03AM EDT | 340.00 | 84.81 | 108.05 | 109.40 | 0.00 | - | 8 | 722 | 36.15% |
| MSFT250620C00345000 | 2024-09-16 11:47AM EDT | 345.00 | 101.98 | 103.90 | 104.95 | 0.00 | - | 1 | 362 | 35.33% |
| MSFT250620C00350000 | 2024-09-17 3:34PM EDT | 350.00 | 102.29 | 100.40 | 101.35 | 0.00 | - | 4 | 1,576 | 35.32% |
| MSFT250620C00355000 | 2024-09-18 11:20AM EDT | 355.00 | 95.84 | 95.65 | 96.75 | +1.84 | +1.96% | 2 | 381 | 34.30% |
| MSFT250620C00360000 | 2024-09-18 11:22AM EDT | 360.00 | 91.48 | 91.45 | 92.60 | -8.72 | -8.70% | 10 | 960 | 33.68% |
| MSFT250620C00365000 | 2024-09-18 2:12PM EDT | 365.00 | 87.50 | 88.30 | 89.25 | -6.29 | -6.71% | 1 | 554 | 33.73% |
| MSFT250620C00370000 | 2024-09-18 1:16PM EDT | 370.00 | 84.56 | 84.25 | 85.30 | -3.74 | -4.24% | 1 | 710 | 33.20% |
| MSFT250620C00375000 | 2024-09-09 12:10PM EDT | 375.00 | 60.71 | 79.45 | 80.85 | 0.00 | - | 4 | 1,813 | 32.22% |
| MSFT250620C00380000 | 2024-09-18 11:18AM EDT | 380.00 | 79.00 | 76.35 | 77.50 | -0.37 | -0.47% | 3 | 2,213 | 32.10% |
| MSFT250620C00385000 | 2024-09-18 2:05PM EDT | 385.00 | 74.08 | 72.90 | 73.80 | -3.86 | -4.95% | 4 | 372 | 31.65% |
| MSFT250620C00390000 | 2024-09-18 2:18PM EDT | 390.00 | 70.85 | 69.10 | 70.20 | +0.65 | +0.93% | 16 | 1,191 | 31.23% |
| MSFT250620C00395000 | 2024-09-18 12:40PM EDT | 395.00 | 65.60 | 65.75 | 66.65 | -1.60 | -2.38% | 3 | 484 | 30.79% |
| MSFT250620C00400000 | 2024-09-18 10:06AM EDT | 400.00 | 62.90 | 61.95 | 62.80 | -1.10 | -1.72% | 4 | 1,810 | 30.09% |
| MSFT250620C00405000 | 2024-09-13 10:45AM EDT | 405.00 | 57.04 | 59.00 | 60.15 | 0.00 | - | 1 | 1,911 | 30.21% |
| MSFT250620C00410000 | 2024-09-18 12:21PM EDT | 410.00 | 56.06 | 55.90 | 56.90 | -1.75 | -3.03% | 10 | 2,783 | 29.84% |
| MSFT250620C00415000 | 2024-09-18 2:28PM EDT | 415.00 | 53.57 | 52.15 | 53.45 | -2.53 | -4.51% | 5 | 616 | 29.28% |
| MSFT250620C00420000 | 2024-09-18 1:52PM EDT | 420.00 | 49.65 | 49.30 | 50.05 | -1.74 | -3.39% | 5 | 1,125 | 28.70% |
| MSFT250620C00425000 | 2024-09-17 12:21PM EDT | 425.00 | 48.20 | 46.15 | 47.35 | 0.00 | - | 19 | 1,315 | 28.55% |
| MSFT250620C00430000 | 2024-09-18 2:27PM EDT | 430.00 | 44.85 | 43.75 | 44.80 | -0.85 | -1.86% | 62 | 1,441 | 28.44% |
| MSFT250620C00435000 | 2024-09-18 2:56PM EDT | 435.00 | 42.26 | 41.25 | 42.00 | -1.44 | -3.30% | 4 | 447 | 28.10% |
| MSFT250620C00440000 | 2024-09-18 2:05PM EDT | 440.00 | 39.50 | 38.25 | 39.10 | -0.75 | -1.86% | 3 | 1,257 | 27.63% |
| MSFT250620C00445000 | 2024-09-18 2:29PM EDT | 445.00 | 37.24 | 36.25 | 36.80 | -2.43 | -6.13% | 13 | 661 | 27.50% |
| MSFT250620C00450000 | 2024-09-18 2:47PM EDT | 450.00 | 34.50 | 33.80 | 34.45 | -0.95 | -2.68% | 14 | 2,637 | 27.28% |
| MSFT250620C00455000 | 2024-09-18 11:11AM EDT | 455.00 | 31.46 | 31.40 | 32.10 | -1.69 | -5.10% | 7 | 1,367 | 27.01% |
| MSFT250620C00460000 | 2024-09-18 1:30PM EDT | 460.00 | 30.48 | 29.00 | 29.70 | +0.28 | +0.93% | 8 | 2,298 | 26.63% |
| MSFT250620C00465000 | 2024-09-18 10:51AM EDT | 465.00 | 27.52 | 27.35 | 27.80 | -0.55 | -1.96% | 1 | 544 | 26.53% |
| MSFT250620C00470000 | 2024-09-18 11:22AM EDT | 470.00 | 25.20 | 25.20 | 25.90 | -1.85 | -6.84% | 10 | 1,777 | 26.37% |
| MSFT250620C00475000 | 2024-09-18 12:24PM EDT | 475.00 | 23.80 | 23.35 | 24.05 | -2.89 | -10.83% | 13 | 1,463 | 26.18% |
| MSFT250620C00480000 | 2024-09-18 1:41PM EDT | 480.00 | 21.77 | 21.45 | 21.95 | -1.53 | -6.57% | 2 | 1,106 | 25.75% |
| MSFT250620C00485000 | 2024-09-18 11:34AM EDT | 485.00 | 20.08 | 20.10 | 20.65 | +0.13 | +0.65% | 2 | 315 | 25.83% |
| MSFT250620C00490000 | 2024-09-18 11:20AM EDT | 490.00 | 18.63 | 18.00 | 18.80 | -1.02 | -5.19% | 7 | 2,824 | 25.45% |
| MSFT250620C00495000 | 2024-09-16 1:47PM EDT | 495.00 | 17.40 | 17.10 | 17.65 | +0.75 | +4.50% | 1 | 937 | 25.52% |
| MSFT250620C00500000 | 2024-09-18 2:32PM EDT | 500.00 | 16.50 | 15.50 | 16.10 | -0.32 | -1.90% | 9 | 4,575 | 25.24% |
| MSFT250620C00505000 | 2024-09-17 12:33PM EDT | 505.00 | 15.10 | 14.50 | 15.05 | 0.00 | - | 1 | 703 | 25.28% |
| MSFT250620C00510000 | 2024-09-17 11:58AM EDT | 510.00 | 14.52 | 12.90 | 13.60 | 0.00 | - | 5 | 1,063 | 24.94% |
| MSFT250620C00515000 | 2024-09-18 12:29PM EDT | 515.00 | 12.50 | 12.05 | 12.75 | -0.25 | -1.96% | 1 | 877 | 25.03% |
| MSFT250620C00520000 | 2024-09-18 12:00PM EDT | 520.00 | 11.20 | 11.25 | 11.65 | -2.73 | -19.60% | 3 | 1,980 | 24.86% |
| MSFT250620C00525000 | 2024-09-17 9:56AM EDT | 525.00 | 12.00 | 10.15 | 10.65 | 0.00 | - | 8 | 1,382 | 24.72% |
| MSFT250620C00530000 | 2024-09-17 2:17PM EDT | 530.00 | 10.22 | 9.40 | 9.90 | 0.00 | - | 15 | 542 | 24.75% |
| MSFT250620C00535000 | 2024-09-17 10:07AM EDT | 535.00 | 10.15 | 8.55 | 9.10 | 0.00 | - | 5 | 1,162 | 24.69% |
| MSFT250620C00540000 | 2024-09-18 9:51AM EDT | 540.00 | 8.00 | 7.65 | 8.25 | +0.20 | +2.56% | 33 | 1,533 | 24.52% |
| MSFT250620C00545000 | 2024-09-13 11:39AM EDT | 545.00 | 6.77 | 7.10 | 7.55 | 0.00 | - | 19 | 40 | 24.44% |
| MSFT250620C00550000 | 2024-09-17 3:10PM EDT | 550.00 | 6.81 | 6.40 | 6.95 | -0.34 | -4.76% | 4 | 2,756 | 24.42% |
| MSFT250620C00555000 | 2024-09-13 1:25PM EDT | 555.00 | 6.05 | 6.00 | 6.45 | 0.00 | - | 27 | 48 | 24.46% |
| MSFT250620C00560000 | 2024-09-17 12:30PM EDT | 560.00 | 5.90 | 5.55 | 5.95 | 0.00 | - | 1 | 820 | 24.47% |
| MSFT250620C00565000 | 2024-08-23 12:14PM EDT | 565.00 | 4.20 | 4.80 | 5.35 | 0.00 | - | 1 | 19 | 24.30% |
| MSFT250620C00570000 | 2024-09-11 10:50AM EDT | 570.00 | 3.30 | 4.35 | 4.90 | 0.00 | - | 174 | 1,954 | 24.27% |
| MSFT250620C00575000 | 2024-09-12 9:42AM EDT | 575.00 | 3.50 | 4.25 | 4.60 | 0.00 | - | 2 | 57 | 24.40% |
| MSFT250620C00580000 | 2024-09-18 2:05PM EDT | 580.00 | 4.00 | 3.80 | 4.15 | +0.25 | +6.67% | 1 | 541 | 24.28% |
| MSFT250620C00585000 | 2024-09-17 9:43AM EDT | 585.00 | 4.23 | 3.40 | 3.80 | 0.00 | - | 31 | 89 | 24.26% |
| MSFT250620C00590000 | 2024-09-04 9:41AM EDT | 590.00 | 2.10 | 3.20 | 3.50 | 0.00 | - | 2 | 25 | 24.28% |
| MSFT250620C00595000 | 2024-09-17 12:37PM EDT | 595.00 | 3.10 | 2.77 | 3.20 | 0.00 | - | 4 | 11 | 24.26% |
| MSFT250620C00600000 | 2024-09-18 12:48PM EDT | 600.00 | 2.75 | 2.65 | 2.95 | -0.18 | -6.14% | 4 | 2,983 | 24.29% |
| MSFT250620C00605000 | 2024-08-14 3:02PM EDT | 605.00 | 2.10 | 2.31 | 2.56 | 0.00 | - | 2 | 11 | 24.01% |
| MSFT250620C00610000 | 2024-09-17 10:18AM EDT | 610.00 | 2.69 | 2.16 | 2.51 | 0.00 | - | 1 | 2,470 | 24.35% |
| MSFT250620C00615000 | 2024-09-04 1:59PM EDT | 615.00 | 1.50 | 2.06 | 2.31 | 0.00 | - | 1 | 51 | 24.38% |
| MSFT250620C00620000 | 2024-09-17 12:21PM EDT | 620.00 | 2.05 | 1.88 | 2.12 | 0.00 | - | 2 | 5,334 | 24.38% |
| MSFT250620C00625000 | 2024-09-17 9:30AM EDT | 625.00 | 1.99 | 1.72 | 1.97 | 0.00 | - | 3 | 7 | 24.46% |
| MSFT250620C00630000 | 2024-09-17 1:54PM EDT | 630.00 | 1.75 | 1.48 | 1.79 | 0.00 | - | 3 | 3 | 24.42% |
| MSFT250620C00635000 | 2024-07-05 1:15PM EDT | 635.00 | 6.70 | 1.25 | 2.95 | 0.00 | - | 6 | 2 | 27.41% |
| MSFT250620C00640000 | 2024-09-13 2:02PM EDT | 640.00 | 1.37 | 1.22 | 1.54 | 0.00 | - | 10 | 875 | 24.54% |
| MSFT250620C00650000 | 2024-09-17 11:42AM EDT | 650.00 | 1.29 | 1.01 | 1.35 | 0.00 | - | 2 | 1,529 | 24.74% |
| MSFT250620C00655000 | 2024-09-06 3:45PM EDT | 655.00 | 0.70 | 0.92 | 1.25 | 0.00 | - | 2 | 3 | 24.79% |
| MSFT250620C00660000 | 2024-09-17 11:56AM EDT | 660.00 | 1.09 | 0.84 | 1.14 | 0.00 | - | 1 | 99 | 24.77% |
| MSFT250620C00665000 | 2024-09-06 1:29PM EDT | 665.00 | 0.60 | 0.77 | 1.07 | 0.00 | - | 1 | 34 | 24.87% |
| MSFT250620C00670000 | 2024-08-30 9:40AM EDT | 670.00 | 0.56 | 0.70 | 1.00 | 0.00 | - | 1 | 6 | 24.95% |
| MSFT250620C00675000 | 2024-09-05 3:38PM EDT | 675.00 | 0.53 | 0.64 | 0.93 | 0.00 | - | 2 | 22 | 25.01% |
| MSFT250620C00680000 | 2024-09-17 10:40AM EDT | 680.00 | 0.85 | 0.58 | 0.88 | 0.00 | - | 6 | 91 | 25.14% |
| MSFT250620C00685000 | 2024-09-09 2:14PM EDT | 685.00 | 0.45 | 0.53 | 0.85 | 0.00 | - | 1 | 10 | 25.34% |
| MSFT250620C00690000 | 2024-08-16 3:49PM EDT | 690.00 | 0.70 | 0.53 | 0.72 | 0.00 | - | 5 | 12 | 25.05% |
| MSFT250620C00695000 | 2024-08-06 11:20AM EDT | 695.00 | 0.64 | 0.24 | 0.53 | 0.00 | - | 2 | 78 | 24.30% |
| MSFT250620C00700000 | 2024-09-09 3:55PM EDT | 700.00 | 0.33 | 0.39 | 0.69 | 0.00 | - | 1 | 413 | 25.54% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250620P00115000 | 2024-08-28 12:38PM EDT | 115.00 | 0.14 | 0.04 | 0.20 | 0.00 | - | 20 | 2,398 | 56.93% |
| MSFT250620P00120000 | 2024-09-12 2:42PM EDT | 120.00 | 0.11 | 0.01 | 0.21 | 0.00 | - | 30 | 1,058 | 54.69% |
| MSFT250620P00125000 | 2024-09-12 1:55PM EDT | 125.00 | 0.08 | 0.01 | 0.23 | 0.00 | - | 25 | 599 | 53.47% |
| MSFT250620P00130000 | 2024-09-12 1:54PM EDT | 130.00 | 0.11 | 0.01 | 0.24 | 0.00 | - | 20 | 46 | 52.05% |
| MSFT250620P00135000 | 2024-09-12 1:54PM EDT | 135.00 | 0.08 | 0.01 | 0.25 | 0.00 | - | 20 | 90 | 50.68% |
| MSFT250620P00140000 | 2024-08-29 10:22AM EDT | 140.00 | 0.21 | 0.01 | 0.27 | 0.00 | - | 2 | 462 | 53.37% |
| MSFT250620P00145000 | 2024-08-26 11:19AM EDT | 145.00 | 0.22 | 0.01 | 0.28 | 0.00 | - | 3 | 258 | 52.05% |
| MSFT250620P00150000 | 2024-09-11 1:50PM EDT | 150.00 | 0.23 | 0.03 | 0.30 | 0.00 | - | 1 | 2,232 | 50.93% |
| MSFT250620P00155000 | 2024-09-16 12:11PM EDT | 155.00 | 0.17 | 0.05 | 0.32 | 0.00 | - | 5 | 569 | 49.83% |
| MSFT250620P00160000 | 2024-08-29 10:24AM EDT | 160.00 | 0.27 | 0.07 | 0.34 | 0.00 | - | 2 | 250 | 48.76% |
| MSFT250620P00165000 | 2024-08-29 10:22AM EDT | 165.00 | 0.33 | 0.15 | 0.36 | 0.00 | - | 2 | 198 | 47.68% |
| MSFT250620P00170000 | 2024-08-21 2:17PM EDT | 170.00 | 0.24 | 0.11 | 0.39 | 0.00 | - | 10 | 329 | 46.78% |
| MSFT250620P00175000 | 2024-09-18 10:59AM EDT | 175.00 | 0.25 | 0.14 | 0.41 | -0.35 | -58.33% | 1 | 237 | 45.73% |
| MSFT250620P00180000 | 2024-09-12 1:53PM EDT | 180.00 | 0.33 | 0.17 | 0.44 | 0.00 | - | 8 | 218 | 44.82% |
| MSFT250620P00185000 | 2024-09-12 1:53PM EDT | 185.00 | 0.36 | 0.20 | 0.47 | 0.00 | - | 6 | 103 | 43.90% |
| MSFT250620P00190000 | 2024-09-12 1:53PM EDT | 190.00 | 0.40 | 0.23 | 0.51 | 0.00 | - | 5 | 66 | 43.12% |
| MSFT250620P00195000 | 2024-09-12 1:53PM EDT | 195.00 | 0.43 | 0.27 | 0.54 | 0.00 | - | 4 | 185 | 42.19% |
| MSFT250620P00200000 | 2024-09-13 12:21PM EDT | 200.00 | 0.56 | 0.31 | 0.58 | 0.00 | - | 1 | 940 | 41.38% |
| MSFT250620P00205000 | 2024-09-11 3:59PM EDT | 205.00 | 0.58 | 0.35 | 0.63 | 0.00 | - | 1 | 148 | 40.66% |
| MSFT250620P00210000 | 2024-08-29 9:47AM EDT | 210.00 | 0.65 | 0.40 | 0.68 | 0.00 | - | 1 | 1,627 | 39.92% |
| MSFT250620P00215000 | 2024-09-17 10:27AM EDT | 215.00 | 0.55 | 0.45 | 0.73 | 0.00 | - | 1 | 238 | 39.16% |
| MSFT250620P00220000 | 2024-09-13 9:48AM EDT | 220.00 | 0.71 | 0.51 | 0.79 | 0.00 | - | 3 | 863 | 38.45% |
| MSFT250620P00225000 | 2024-09-03 9:48AM EDT | 225.00 | 0.82 | 0.58 | 0.85 | 0.00 | - | 1 | 435 | 37.74% |
| MSFT250620P00230000 | 2024-09-13 9:48AM EDT | 230.00 | 0.78 | 0.65 | 0.92 | -0.07 | -8.24% | 3 | 413 | 37.07% |
| MSFT250620P00235000 | 2024-09-17 10:16AM EDT | 235.00 | 0.83 | 0.72 | 1.00 | 0.00 | - | 1 | 229 | 36.44% |
| MSFT250620P00240000 | 2024-09-11 2:27PM EDT | 240.00 | 1.15 | 0.81 | 1.09 | 0.00 | - | 17 | 837 | 35.84% |
| MSFT250620P00245000 | 2024-09-12 1:52PM EDT | 245.00 | 1.15 | 0.90 | 1.18 | 0.00 | - | 4 | 499 | 35.22% |
| MSFT250620P00250000 | 2024-09-16 1:30PM EDT | 250.00 | 1.18 | 1.00 | 1.28 | 0.00 | - | 20 | 1,231 | 34.61% |
| MSFT250620P00255000 | 2024-08-29 11:39AM EDT | 255.00 | 1.51 | 1.11 | 1.39 | 0.00 | - | 5 | 614 | 34.02% |
| MSFT250620P00260000 | 2024-08-23 1:10PM EDT | 260.00 | 2.10 | 1.23 | 1.51 | 0.00 | - | 2 | 879 | 33.45% |
| MSFT250620P00265000 | 2024-08-21 1:01PM EDT | 265.00 | 1.94 | 1.37 | 1.64 | 0.00 | - | 10 | 944 | 32.89% |
| MSFT250620P00270000 | 2024-09-16 12:32PM EDT | 270.00 | 1.70 | 1.52 | 1.79 | 0.00 | - | 1 | 301 | 32.36% |
| MSFT250620P00275000 | 2024-09-12 10:43AM EDT | 275.00 | 2.13 | 1.68 | 2.03 | 0.00 | - | 16 | 300 | 32.09% |
| MSFT250620P00280000 | 2024-09-18 2:56PM EDT | 280.00 | 2.04 | 1.87 | 2.14 | -0.31 | -13.19% | 1 | 874 | 31.37% |
| MSFT250620P00285000 | 2024-09-10 10:17AM EDT | 285.00 | 3.05 | 2.06 | 2.37 | 0.00 | - | 17 | 566 | 30.96% |
| MSFT250620P00290000 | 2024-09-18 2:00PM EDT | 290.00 | 2.43 | 2.28 | 2.62 | +0.23 | +10.45% | 2 | 298 | 30.57% |
| MSFT250620P00295000 | 2024-09-13 10:23AM EDT | 295.00 | 2.80 | 2.60 | 2.79 | 0.00 | - | 2 | 477 | 29.93% |
| MSFT250620P00300000 | 2024-09-18 11:46AM EDT | 300.00 | 3.05 | 2.90 | 3.05 | +0.19 | +6.64% | 5 | 1,801 | 29.47% |
| MSFT250620P00305000 | 2024-09-18 10:11AM EDT | 305.00 | 3.30 | 3.20 | 3.45 | -0.62 | -15.82% | 2 | 956 | 29.27% |
| MSFT250620P00310000 | 2024-09-17 11:09AM EDT | 310.00 | 3.35 | 3.50 | 3.70 | 0.00 | - | 1 | 1,429 | 28.69% |
| MSFT250620P00315000 | 2024-09-13 1:25PM EDT | 315.00 | 4.00 | 3.90 | 4.10 | -0.02 | -0.50% | 3 | 509 | 28.36% |
| MSFT250620P00320000 | 2024-09-18 12:36PM EDT | 320.00 | 4.40 | 4.35 | 4.60 | +0.15 | +3.53% | 500 | 3,324 | 28.15% |
| MSFT250620P00325000 | 2024-09-17 10:37AM EDT | 325.00 | 4.45 | 4.75 | 5.05 | 0.00 | - | 2 | 1,140 | 27.78% |
| MSFT250620P00330000 | 2024-09-18 10:04AM EDT | 330.00 | 5.30 | 5.25 | 5.55 | +0.40 | +8.16% | 2 | 2,583 | 27.43% |
| MSFT250620P00335000 | 2024-09-17 10:16AM EDT | 335.00 | 5.24 | 5.70 | 6.10 | 0.00 | - | 1 | 791 | 27.10% |
| MSFT250620P00340000 | 2024-09-18 2:35PM EDT | 340.00 | 6.20 | 6.25 | 6.60 | 0.00 | - | 2 | 3,154 | 26.64% |
| MSFT250620P00345000 | 2024-09-18 1:43PM EDT | 345.00 | 7.10 | 6.85 | 7.10 | -0.35 | -4.70% | 1 | 1,846 | 26.14% |
| MSFT250620P00350000 | 2024-09-18 2:19PM EDT | 350.00 | 7.50 | 7.65 | 8.05 | -0.09 | -1.19% | 2 | 3,395 | 26.12% |
| MSFT250620P00355000 | 2024-09-17 9:48AM EDT | 355.00 | 8.60 | 8.40 | 8.75 | +1.22 | +16.53% | 1 | 1,694 | 25.74% |
| MSFT250620P00360000 | 2024-09-17 2:47PM EDT | 360.00 | 8.96 | 9.05 | 9.45 | 0.00 | - | 32 | 1,315 | 25.30% |
| MSFT250620P00365000 | 2024-09-18 2:07PM EDT | 365.00 | 9.80 | 9.95 | 10.35 | -0.35 | -3.45% | 1 | 2,319 | 25.01% |
| MSFT250620P00370000 | 2024-09-18 1:04PM EDT | 370.00 | 11.05 | 11.05 | 11.45 | +0.40 | +3.76% | 1 | 1,901 | 24.85% |
| MSFT250620P00375000 | 2024-09-18 1:04PM EDT | 375.00 | 12.05 | 12.10 | 12.50 | +1.08 | +9.85% | 1 | 2,036 | 24.56% |
| MSFT250620P00380000 | 2024-09-18 1:41PM EDT | 380.00 | 13.25 | 12.95 | 13.40 | +0.41 | +3.19% | 2 | 5,182 | 24.08% |
| MSFT250620P00385000 | 2024-09-16 11:14AM EDT | 385.00 | 14.83 | 14.15 | 14.70 | 0.00 | - | 3 | 598 | 23.88% |
| MSFT250620P00390000 | 2024-09-17 9:59AM EDT | 390.00 | 14.20 | 15.65 | 16.20 | 0.00 | - | 2 | 1,399 | 23.77% |
| MSFT250620P00395000 | 2024-09-18 10:46AM EDT | 395.00 | 17.05 | 16.75 | 17.20 | -1.65 | -8.82% | 1 | 798 | 23.19% |
| MSFT250620P00400000 | 2024-09-18 9:41AM EDT | 400.00 | 18.95 | 18.35 | 18.90 | +0.72 | +3.95% | 2 | 3,717 | 23.09% |
| MSFT250620P00405000 | 2024-09-18 12:22PM EDT | 405.00 | 20.31 | 19.60 | 20.20 | +0.11 | +0.54% | 15 | 1,329 | 22.61% |
| MSFT250620P00410000 | 2024-09-18 10:15AM EDT | 410.00 | 21.79 | 21.55 | 22.30 | +0.69 | +3.27% | 14 | 1,226 | 22.65% |
| MSFT250620P00415000 | 2024-09-17 10:07AM EDT | 415.00 | 24.07 | 23.25 | 24.00 | +2.52 | +11.69% | 1 | 943 | 22.32% |
| MSFT250620P00420000 | 2024-09-17 10:46AM EDT | 420.00 | 25.69 | 25.15 | 25.90 | +2.44 | +10.49% | 1 | 2,212 | 22.05% |
| MSFT250620P00425000 | 2024-09-18 2:05PM EDT | 425.00 | 27.05 | 27.05 | 27.60 | -0.15 | -0.55% | 302 | 2,180 | 21.58% |
| MSFT250620P00430000 | 2024-09-18 11:39AM EDT | 430.00 | 30.05 | 29.20 | 29.85 | +0.52 | +1.76% | 3 | 515 | 21.40% |
| MSFT250620P00435000 | 2024-09-18 11:10AM EDT | 435.00 | 32.15 | 31.60 | 32.40 | +0.96 | +3.08% | 1 | 757 | 21.34% |
| MSFT250620P00440000 | 2024-09-18 11:00AM EDT | 440.00 | 34.40 | 34.00 | 34.80 | +2.28 | +7.10% | 3 | 916 | 21.10% |
| MSFT250620P00445000 | 2024-09-16 2:35PM EDT | 445.00 | 37.50 | 36.05 | 36.90 | 0.00 | - | 52 | 504 | 20.58% |
| MSFT250620P00450000 | 2024-09-18 11:04AM EDT | 450.00 | 39.40 | 39.05 | 40.00 | +1.30 | +3.41% | 1 | 914 | 20.65% |
| MSFT250620P00455000 | 2024-09-18 9:39AM EDT | 455.00 | 42.00 | 41.80 | 42.60 | -1.65 | -3.78% | 2 | 570 | 20.30% |
| MSFT250620P00460000 | 2024-09-17 1:40PM EDT | 460.00 | 43.73 | 44.55 | 45.50 | 0.00 | - | 2 | 1,161 | 20.07% |
| MSFT250620P00465000 | 2024-08-27 12:59PM EDT | 465.00 | 61.00 | 47.85 | 48.65 | 0.00 | - | 1 | 197 | 19.92% |
| MSFT250620P00470000 | 2024-09-17 12:20PM EDT | 470.00 | 50.05 | 50.60 | 51.85 | 0.00 | - | 46 | 160 | 19.73% |
| MSFT250620P00475000 | 2024-09-16 9:58AM EDT | 475.00 | 54.38 | 53.80 | 54.95 | 0.00 | - | 1 | 72 | 19.37% |
| MSFT250620P00480000 | 2024-09-16 9:58AM EDT | 480.00 | 57.80 | 56.70 | 57.85 | 0.00 | - | 1 | 145 | 18.76% |
| MSFT250620P00485000 | 2024-09-18 2:35PM EDT | 485.00 | 59.65 | 60.90 | 62.35 | +2.55 | +4.47% | 2 | 9 | 19.29% |
| MSFT250620P00490000 | 2024-09-17 10:24AM EDT | 490.00 | 60.60 | 63.80 | 64.95 | 0.00 | - | 1 | 91 | 18.23% |
| MSFT250620P00495000 | 2024-09-09 3:56PM EDT | 495.00 | 91.14 | 68.25 | 69.95 | 0.00 | - | 1 | 18 | 19.05% |
| MSFT250620P00500000 | 2024-09-09 3:56PM EDT | 500.00 | 95.79 | 71.45 | 72.75 | 0.00 | - | 1 | 78 | 17.89% |
| MSFT250620P00505000 | 2024-08-30 1:03PM EDT | 505.00 | 91.10 | 75.10 | 76.20 | 0.00 | - | 2 | 12 | 17.11% |
| MSFT250620P00510000 | 2024-08-01 12:07PM EDT | 510.00 | 90.40 | 91.00 | 95.50 | 0.00 | - | 2 | 4 | 29.88% |
| MSFT250620P00515000 | 2024-09-11 1:32PM EDT | 515.00 | 97.85 | 84.45 | 85.75 | 0.00 | - | 14 | 12 | 18.02% |
| MSFT250620P00520000 | 2024-08-20 11:15AM EDT | 520.00 | 97.68 | 88.55 | 90.30 | 0.00 | - | 4 | 0 | 18.18% |
| MSFT250620P00525000 | 2024-04-30 12:37PM EDT | 525.00 | 129.24 | 108.00 | 112.50 | 0.00 | - | 2 | 0 | 33.86% |
| MSFT250620P00530000 | 2024-07-31 9:41AM EDT | 530.00 | 114.17 | 110.50 | 115.50 | 0.00 | - | 2 | 0 | 33.13% |
| MSFT250620P00535000 | 2024-09-17 9:30AM EDT | 535.00 | 97.95 | 101.70 | 103.45 | 0.00 | - | 11 | 1 | 17.58% |
| MSFT250620P00540000 | 2024-07-31 9:40AM EDT | 540.00 | 124.32 | 121.35 | 124.90 | 0.00 | - | 2 | 0 | 34.19% |
| MSFT250620P00550000 | 2024-09-17 9:30AM EDT | 550.00 | 112.45 | 116.90 | 118.80 | 0.00 | - | 301 | 1 | 19.79% |
| MSFT250620P00560000 | 2024-07-15 2:28PM EDT | 560.00 | 108.45 | 141.50 | 146.00 | 0.00 | - | 2 | 0 | 37.94% |
| MSFT250620P00570000 | 2024-03-01 11:04AM EDT | 570.00 | 156.84 | 144.30 | 154.30 | 0.00 | - | 2 | 0 | 37.93% |
| MSFT250620P00580000 | 2024-07-08 9:52AM EDT | 580.00 | 112.96 | 174.05 | 177.40 | 0.00 | - | 2 | 0 | 49.42% |
| MSFT250620P00595000 | 2024-08-01 11:45AM EDT | 595.00 | 178.28 | 176.25 | 179.75 | 0.00 | - | - | 0 | 41.51% |
| MSFT250620P00600000 | 2024-08-01 11:45AM EDT | 600.00 | 182.38 | 180.50 | 185.50 | 0.00 | - | 2 | 0 | 42.75% |
| MSFT250620P00620000 | 2024-04-02 11:46AM EDT | 620.00 | 198.17 | 219.50 | 224.50 | 0.00 | - | 2 | 0 | 58.05% |
| MSFT250620P00630000 | 2024-07-31 9:41AM EDT | 630.00 | 214.02 | 210.95 | 214.90 | 0.00 | - | - | 0 | 45.75% |
| MSFT250620P00640000 | 2024-07-31 9:40AM EDT | 640.00 | 224.28 | 220.50 | 225.50 | 0.00 | - | 2 | 0 | 47.37% |
| MSFT250620P00650000 | 2024-08-19 3:41PM EDT | 650.00 | 230.35 | 215.95 | 218.10 | 0.00 | - | 3 | 0 | 27.92% |
| MSFT250620P00660000 | 2024-06-27 12:54PM EDT | 660.00 | 206.80 | 232.50 | 237.00 | 0.00 | - | - | 0 | 41.31% |
| MSFT250620P00680000 | 2024-07-08 9:52AM EDT | 680.00 | 212.67 | 273.95 | 278.00 | 0.00 | - | - | 0 | 60.30% |
© 2024 Yahoo. Todos los derechos reservados.