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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT260116C00160000 | 2024-09-23 9:32AM EDT | 160.00 | 278.00 | 261.05 | 265.00 | 0.00 | - | 1 | 124 | 60.79% |
| MSFT260116C00165000 | 2024-08-21 3:33PM EDT | 165.00 | 267.10 | 275.50 | 280.00 | 0.00 | - | 2 | 53 | 92.30% |
| MSFT260116C00170000 | 2024-06-28 3:26PM EDT | 170.00 | 293.13 | 263.00 | 267.50 | 0.00 | - | 1 | 15 | 78.96% |
| MSFT260116C00175000 | 2024-05-14 2:18PM EDT | 175.00 | 251.03 | 275.00 | 279.50 | 0.00 | - | - | 30 | 99.85% |
| MSFT260116C00180000 | 2024-08-05 1:29PM EDT | 180.00 | 229.49 | 236.00 | 240.90 | 0.00 | - | 1 | 23 | 49.18% |
| MSFT260116C00185000 | 2024-04-16 12:49PM EDT | 185.00 | 244.45 | 245.50 | 250.00 | 0.00 | - | 2 | 7 | 69.10% |
| MSFT260116C00190000 | 2024-09-27 3:41PM EDT | 190.00 | 247.10 | 233.00 | 237.95 | 0.00 | - | 66 | 860 | 55.77% |
| MSFT260116C00195000 | 2024-01-26 1:38PM EDT | 195.00 | 222.29 | 227.50 | 232.50 | 0.00 | - | 4 | 5 | 53.37% |
| MSFT260116C00200000 | 2024-09-17 11:26AM EDT | 200.00 | 246.00 | 224.00 | 228.45 | 0.00 | - | 2 | 139 | 53.94% |
| MSFT260116C00205000 | 2024-09-04 1:10PM EDT | 205.00 | 215.50 | 219.00 | 224.00 | 0.00 | - | 1 | 848 | 52.86% |
| MSFT260116C00210000 | 2024-07-16 12:17PM EDT | 210.00 | 250.00 | 221.50 | 226.50 | 0.00 | - | 1 | 15 | 61.81% |
| MSFT260116C00215000 | 2024-08-21 1:10PM EDT | 215.00 | 221.70 | 228.50 | 233.50 | 0.00 | - | 32 | 16 | 74.05% |
| MSFT260116C00220000 | 2024-09-26 3:37PM EDT | 220.00 | 221.35 | 205.70 | 210.00 | 0.00 | - | 2 | 48 | 50.47% |
| MSFT260116C00225000 | 2024-10-03 11:56AM EDT | 225.00 | 204.57 | 201.05 | 205.50 | -7.73 | -3.64% | 2 | 30 | 52.57% |
| MSFT260116C00230000 | 2024-09-23 12:39PM EDT | 230.00 | 215.22 | 196.65 | 200.85 | 0.00 | - | 5 | 17 | 51.53% |
| MSFT260116C00235000 | 2024-09-18 12:00PM EDT | 235.00 | 208.75 | 192.05 | 196.50 | 0.00 | - | 2 | 0 | 50.87% |
| MSFT260116C00240000 | 2024-09-12 12:17PM EDT | 240.00 | 194.52 | 187.65 | 192.00 | 0.00 | - | 2 | 5 | 50.02% |
| MSFT260116C00245000 | 2024-09-19 2:33PM EDT | 245.00 | 206.47 | 183.05 | 187.45 | 0.00 | - | 1 | 0 | 49.11% |
| MSFT260116C00250000 | 2024-10-01 10:16AM EDT | 250.00 | 185.30 | 178.60 | 182.95 | 0.00 | - | 1 | 226 | 48.26% |
| MSFT260116C00255000 | 2024-08-28 9:48AM EDT | 255.00 | 173.86 | 184.50 | 189.00 | 0.00 | - | 1 | 54 | 55.75% |
| MSFT260116C00260000 | 2024-09-24 2:19PM EDT | 260.00 | 182.97 | 169.60 | 173.95 | 0.00 | - | 3 | 107 | 46.55% |
| MSFT260116C00265000 | 2024-09-23 10:19AM EDT | 265.00 | 186.70 | 165.95 | 169.50 | 0.00 | - | 1 | 61 | 45.75% |
| MSFT260116C00270000 | 2024-09-19 2:48PM EDT | 270.00 | 184.95 | 161.60 | 165.50 | 0.00 | - | 10 | 468 | 45.38% |
| MSFT260116C00275000 | 2024-08-21 2:09PM EDT | 275.00 | 168.48 | 174.50 | 179.00 | 0.00 | - | 84 | 248 | 58.36% |
| MSFT260116C00280000 | 2024-10-02 3:55PM EDT | 280.00 | 154.55 | 152.05 | 156.05 | 0.00 | - | 1 | 44 | 43.22% |
| MSFT260116C00285000 | 2024-08-12 11:57AM EDT | 285.00 | 145.20 | 156.00 | 159.45 | 0.00 | - | 2 | 35 | 49.20% |
| MSFT260116C00290000 | 2024-09-30 11:40AM EDT | 290.00 | 155.15 | 144.25 | 147.05 | 0.00 | - | 16 | 55 | 41.49% |
| MSFT260116C00295000 | 2024-09-30 11:09AM EDT | 295.00 | 150.06 | 140.05 | 143.65 | 0.00 | - | 2 | 0 | 41.56% |
| MSFT260116C00300000 | 2024-10-02 1:07PM EDT | 300.00 | 137.86 | 135.75 | 138.60 | 0.00 | - | 1 | 641 | 40.22% |
| MSFT260116C00305000 | 2024-09-23 3:30PM EDT | 305.00 | 148.72 | 131.85 | 134.40 | 0.00 | - | 3 | 92 | 39.58% |
| MSFT260116C00310000 | 2024-09-26 2:08PM EDT | 310.00 | 141.25 | 127.90 | 130.75 | 0.00 | - | 1 | 190 | 39.36% |
| MSFT260116C00315000 | 2024-10-01 12:08PM EDT | 315.00 | 129.54 | 123.80 | 126.40 | 0.00 | - | 2 | 137 | 38.57% |
| MSFT260116C00320000 | 2024-09-26 1:49PM EDT | 320.00 | 132.51 | 119.95 | 123.15 | 0.00 | - | 1 | 0 | 38.59% |
| MSFT260116C00325000 | 2024-08-15 9:34AM EDT | 325.00 | 123.00 | 129.60 | 131.70 | 0.00 | - | 2 | 132 | 46.88% |
| MSFT260116C00330000 | 2024-09-27 11:27AM EDT | 330.00 | 124.75 | 112.00 | 114.30 | 0.00 | - | 2 | 245 | 36.83% |
| MSFT260116C00335000 | 2024-09-16 10:17AM EDT | 335.00 | 123.65 | 108.15 | 112.00 | 0.00 | - | 4 | 132 | 37.41% |
| MSFT260116C00340000 | 2024-10-02 12:17PM EDT | 340.00 | 108.00 | 104.45 | 107.15 | 0.00 | - | 3 | 108 | 36.20% |
| MSFT260116C00345000 | 2024-10-02 9:54AM EDT | 345.00 | 103.00 | 100.95 | 102.50 | 0.00 | - | 1 | 71 | 35.13% |
| MSFT260116C00350000 | 2024-10-03 11:45AM EDT | 350.00 | 99.00 | 97.35 | 99.50 | +0.20 | +0.20% | 8 | 760 | 35.13% |
| MSFT260116C00355000 | 2024-10-01 10:51AM EDT | 355.00 | 98.51 | 93.45 | 95.85 | 0.00 | - | 4 | 65 | 34.68% |
| MSFT260116C00360000 | 2024-10-01 11:45AM EDT | 360.00 | 95.00 | 90.20 | 92.85 | 0.00 | - | 1 | 234 | 34.60% |
| MSFT260116C00365000 | 2024-10-01 10:00AM EDT | 365.00 | 91.70 | 86.60 | 88.30 | 0.00 | - | 1 | 0 | 33.54% |
| MSFT260116C00370000 | 2024-10-01 3:58PM EDT | 370.00 | 87.50 | 83.55 | 84.90 | 0.00 | - | 2 | 359 | 33.16% |
| MSFT260116C00375000 | 2024-10-03 3:14PM EDT | 375.00 | 80.40 | 80.10 | 81.60 | -10.00 | -11.06% | 2 | 617 | 32.82% |
| MSFT260116C00380000 | 2024-10-02 1:20PM EDT | 380.00 | 78.00 | 77.00 | 78.45 | -0.58 | -0.74% | 2 | 855 | 32.53% |
| MSFT260116C00385000 | 2024-10-03 11:44AM EDT | 385.00 | 75.41 | 73.75 | 75.30 | -2.14 | -2.76% | 4 | 0 | 32.21% |
| MSFT260116C00390000 | 2024-10-03 10:33AM EDT | 390.00 | 72.03 | 70.65 | 72.45 | -7.32 | -9.22% | 8 | 534 | 32.03% |
| MSFT260116C00395000 | 2024-10-02 10:19AM EDT | 395.00 | 69.45 | 67.80 | 69.50 | 0.00 | - | 1 | 2,124 | 31.76% |
| MSFT260116C00400000 | 2024-10-03 2:49PM EDT | 400.00 | 65.50 | 65.50 | 66.35 | -0.50 | -0.76% | 33 | 2,104 | 31.34% |
| MSFT260116C00405000 | 2024-10-03 12:56PM EDT | 405.00 | 61.55 | 62.35 | 63.40 | -5.30 | -7.93% | 3 | 0 | 31.01% |
| MSFT260116C00410000 | 2024-10-03 3:11PM EDT | 410.00 | 59.40 | 59.00 | 60.55 | -1.49 | -2.45% | 13 | 0 | 30.70% |
| MSFT260116C00415000 | 2024-10-03 3:47PM EDT | 415.00 | 56.75 | 56.35 | 59.60 | -1.18 | -2.04% | 6 | 0 | 31.37% |
| MSFT260116C00420000 | 2024-10-03 3:17PM EDT | 420.00 | 54.00 | 53.65 | 57.00 | -1.00 | -1.82% | 10 | 2,795 | 31.12% |
| MSFT260116C00425000 | 2024-10-03 3:55PM EDT | 425.00 | 52.15 | 51.70 | 52.70 | -1.55 | -2.89% | 2 | 4,203 | 29.94% |
| MSFT260116C00430000 | 2024-10-03 3:35PM EDT | 430.00 | 49.70 | 49.00 | 52.00 | -2.79 | -5.32% | 20 | 0 | 30.63% |
| MSFT260116C00435000 | 2024-10-02 10:24AM EDT | 435.00 | 48.12 | 46.70 | 47.85 | 0.00 | - | 1 | 424 | 29.46% |
| MSFT260116C00440000 | 2024-10-03 12:49PM EDT | 440.00 | 44.40 | 44.30 | 45.80 | -1.30 | -2.84% | 2 | 1,563 | 29.38% |
| MSFT260116C00445000 | 2024-10-03 3:15PM EDT | 445.00 | 42.30 | 42.25 | 43.65 | -7.70 | -15.40% | 2 | 829 | 29.20% |
| MSFT260116C00450000 | 2024-10-03 3:26PM EDT | 450.00 | 40.00 | 40.25 | 41.05 | -1.50 | -3.61% | 31 | 3,284 | 28.75% |
| MSFT260116C00455000 | 2024-10-03 9:37AM EDT | 455.00 | 38.53 | 38.00 | 39.15 | -1.07 | -2.70% | 3 | 0 | 28.64% |
| MSFT260116C00460000 | 2024-10-03 9:37AM EDT | 460.00 | 36.53 | 35.85 | 37.40 | -0.97 | -2.59% | 3 | 0 | 28.58% |
| MSFT260116C00465000 | 2024-10-01 11:38AM EDT | 465.00 | 36.95 | 33.95 | 35.10 | 0.00 | - | 4 | 0 | 28.19% |
| MSFT260116C00470000 | 2024-10-02 1:03PM EDT | 470.00 | 32.80 | 32.05 | 33.45 | 0.00 | - | 3 | 1,456 | 28.11% |
| MSFT260116C00475000 | 2024-09-30 3:16PM EDT | 475.00 | 34.91 | 30.35 | 31.25 | 0.00 | - | 1 | 968 | 27.70% |
| MSFT260116C00480000 | 2024-10-03 11:44AM EDT | 480.00 | 29.41 | 28.60 | 29.80 | -0.09 | -0.31% | 1 | 0 | 27.66% |
| MSFT260116C00490000 | 2024-10-03 12:35PM EDT | 490.00 | 26.16 | 25.35 | 26.40 | -3.90 | -12.97% | 1 | 354 | 27.21% |
| MSFT260116C00500000 | 2024-10-03 3:50PM EDT | 500.00 | 23.30 | 22.65 | 23.35 | -0.10 | -0.43% | 1,028 | 2,714 | 26.82% |
| MSFT260116C00520000 | 2024-10-03 3:59PM EDT | 520.00 | 18.25 | 17.50 | 18.30 | -1.38 | -7.03% | 17 | 1,286 | 26.26% |
| MSFT260116C00540000 | 2024-10-03 12:42PM EDT | 540.00 | 14.05 | 13.50 | 14.40 | -0.45 | -3.10% | 1 | 1,039 | 25.91% |
| MSFT260116C00550000 | 2024-10-02 12:58PM EDT | 550.00 | 12.40 | 11.85 | 12.70 | -0.30 | -2.36% | 2 | 1,052 | 25.72% |
| MSFT260116C00560000 | 2024-10-02 12:59PM EDT | 560.00 | 11.10 | 10.55 | 11.65 | 0.00 | - | 1 | 577 | 25.91% |
| MSFT260116C00570000 | 2024-10-03 1:12PM EDT | 570.00 | 9.35 | 9.05 | 9.85 | -0.35 | -3.61% | 1 | 1,290 | 25.41% |
| MSFT260116C00580000 | 2024-10-03 3:31PM EDT | 580.00 | 8.40 | 8.30 | 8.65 | -0.25 | -2.89% | 53 | 1,443 | 25.27% |
| MSFT260116C00600000 | 2024-10-03 12:21PM EDT | 600.00 | 6.40 | 6.30 | 6.70 | -0.15 | -2.29% | 171 | 2,868 | 25.07% |
| MSFT260116C00610000 | 2024-09-26 11:24AM EDT | 610.00 | 5.94 | 5.30 | 5.90 | -0.96 | -13.91% | 2 | 863 | 24.99% |
| MSFT260116C00620000 | 2024-10-03 12:56PM EDT | 620.00 | 4.95 | 4.50 | 5.20 | -0.25 | -4.81% | 18 | 516 | 24.94% |
| MSFT260116C00640000 | 2024-10-03 2:22PM EDT | 640.00 | 3.93 | 3.75 | 4.05 | -0.02 | -0.51% | 2 | 534 | 24.86% |
| MSFT260116C00660000 | 2024-10-01 3:54PM EDT | 660.00 | 3.20 | 2.91 | 3.15 | 0.00 | - | 1 | 342 | 24.80% |
| MSFT260116C00665000 | 2024-10-01 12:23PM EDT | 665.00 | 3.05 | 2.46 | 3.05 | 0.00 | - | 2 | 0 | 24.94% |
| MSFT260116C00670000 | 2024-09-11 12:30PM EDT | 670.00 | 3.53 | 2.48 | 2.88 | 0.00 | - | 1 | 0 | 24.95% |
| MSFT260116C00675000 | 2024-08-19 3:45PM EDT | 675.00 | 3.46 | 2.99 | 4.30 | 0.00 | - | 2 | 5 | 27.45% |
| MSFT260116C00680000 | 2024-10-01 10:20AM EDT | 680.00 | 2.59 | 2.00 | 2.48 | 0.00 | - | 150 | 582 | 24.82% |
| MSFT260116C00685000 | 2024-09-24 9:42AM EDT | 685.00 | 2.85 | 2.04 | 2.67 | 0.00 | - | 2 | 12 | 25.46% |
| MSFT260116C00690000 | 2024-09-27 12:13PM EDT | 690.00 | 2.40 | 1.90 | 2.25 | 0.00 | - | 1 | 31 | 24.93% |
| MSFT260116C00695000 | 2024-09-26 1:00PM EDT | 695.00 | 2.42 | 1.71 | 2.14 | 0.00 | - | 3 | 290 | 24.97% |
| MSFT260116C00700000 | 2024-10-03 11:44AM EDT | 700.00 | 1.94 | 1.70 | 1.99 | -0.08 | -3.96% | 5 | 586 | 24.92% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT260116P00160000 | 2024-09-27 11:09AM EDT | 160.00 | 0.50 | 0.38 | 0.68 | 0.00 | - | 5 | 0 | 39.58% |
| MSFT260116P00165000 | 2024-09-13 2:00PM EDT | 165.00 | 0.62 | 0.45 | 0.84 | 0.00 | - | 1 | 296 | 39.62% |
| MSFT260116P00170000 | 2024-09-26 3:48PM EDT | 170.00 | 0.60 | 0.52 | 0.81 | 0.00 | - | 1 | 0 | 38.23% |
| MSFT260116P00175000 | 2024-09-26 3:49PM EDT | 175.00 | 0.64 | 0.60 | 0.93 | 0.00 | - | 1 | 185 | 37.89% |
| MSFT260116P00180000 | 2024-10-03 9:30AM EDT | 180.00 | 0.85 | 0.69 | 1.01 | -0.01 | -1.16% | 10 | 0 | 37.24% |
| MSFT260116P00185000 | 2024-09-23 2:21PM EDT | 185.00 | 0.99 | 0.78 | 1.23 | 0.00 | - | 3 | 244 | 37.32% |
| MSFT260116P00190000 | 2024-10-03 9:39AM EDT | 190.00 | 1.06 | 0.89 | 1.19 | +0.10 | +10.42% | 2 | 0 | 36.01% |
| MSFT260116P00195000 | 2024-10-02 1:00PM EDT | 195.00 | 1.18 | 1.01 | 1.29 | 0.00 | - | 2 | 779 | 35.41% |
| MSFT260116P00200000 | 2024-09-30 10:29AM EDT | 200.00 | 1.10 | 1.12 | 1.50 | 0.00 | - | 4 | 856 | 35.27% |
| MSFT260116P00205000 | 2024-09-16 11:18AM EDT | 205.00 | 1.27 | 1.24 | 1.69 | 0.00 | - | 93 | 0 | 34.95% |
| MSFT260116P00210000 | 2024-09-19 12:41PM EDT | 210.00 | 1.41 | 1.38 | 1.83 | 0.00 | - | 1 | 387 | 34.41% |
| MSFT260116P00215000 | 2024-10-02 3:42PM EDT | 215.00 | 1.67 | 1.53 | 1.93 | 0.00 | - | 1 | 297 | 33.70% |
| MSFT260116P00220000 | 2024-09-19 1:01PM EDT | 220.00 | 1.63 | 1.69 | 2.11 | 0.00 | - | 1 | 187 | 33.25% |
| MSFT260116P00225000 | 2024-10-02 3:39PM EDT | 225.00 | 2.00 | 1.86 | 2.28 | 0.00 | - | 4 | 653 | 32.73% |
| MSFT260116P00230000 | 2024-09-24 10:27AM EDT | 230.00 | 1.98 | 2.05 | 2.43 | 0.00 | - | 1 | 240 | 32.13% |
| MSFT260116P00235000 | 2024-09-16 11:27AM EDT | 235.00 | 2.20 | 2.26 | 2.78 | 0.00 | - | 213 | 540 | 32.03% |
| MSFT260116P00240000 | 2024-10-02 3:39PM EDT | 240.00 | 2.59 | 2.49 | 3.00 | 0.00 | - | 61 | 0 | 31.54% |
| MSFT260116P00245000 | 2024-09-26 2:56PM EDT | 245.00 | 2.90 | 2.73 | 3.15 | +0.49 | +20.33% | 4 | 496 | 30.88% |
| MSFT260116P00250000 | 2024-09-27 3:38PM EDT | 250.00 | 2.63 | 3.00 | 3.45 | 0.00 | - | 1 | 0 | 30.52% |
| MSFT260116P00255000 | 2024-09-19 11:44AM EDT | 255.00 | 1.58 | 3.25 | 3.85 | 0.00 | - | 18 | 696 | 30.32% |
| MSFT260116P00260000 | 2024-10-02 3:36PM EDT | 260.00 | 3.71 | 3.40 | 3.95 | 0.00 | - | 80 | 1,994 | 29.51% |
| MSFT260116P00265000 | 2024-09-23 9:37AM EDT | 265.00 | 3.65 | 3.95 | 4.30 | 0.00 | - | 90 | 1,779 | 29.14% |
| MSFT260116P00270000 | 2024-09-30 3:27PM EDT | 270.00 | 3.82 | 4.25 | 4.95 | 0.00 | - | 58 | 2,155 | 29.22% |
| MSFT260116P00275000 | 2024-09-27 2:25PM EDT | 275.00 | 4.00 | 4.80 | 5.15 | 0.00 | - | 2 | 289 | 28.54% |
| MSFT260116P00280000 | 2024-09-30 10:47AM EDT | 280.00 | 4.60 | 4.90 | 5.75 | 0.00 | - | 1 | 579 | 28.41% |
| MSFT260116P00285000 | 2024-09-13 3:14PM EDT | 285.00 | 5.20 | 5.50 | 6.05 | 0.00 | - | 2 | 416 | 27.83% |
| MSFT260116P00290000 | 2024-10-01 11:21AM EDT | 290.00 | 6.20 | 5.95 | 6.65 | 0.00 | - | 2 | 2,007 | 27.61% |
| MSFT260116P00295000 | 2024-10-01 12:32PM EDT | 295.00 | 6.50 | 6.80 | 7.15 | 0.00 | - | 1 | 89 | 27.23% |
| MSFT260116P00300000 | 2024-10-03 3:16PM EDT | 300.00 | 7.65 | 7.45 | 7.70 | +0.25 | +3.38% | 4 | 1,443 | 26.86% |
| MSFT260116P00305000 | 2024-08-19 10:19AM EDT | 305.00 | 8.42 | 7.00 | 7.50 | 0.00 | - | 4 | 219 | 25.64% |
| MSFT260116P00310000 | 2024-09-25 3:14PM EDT | 310.00 | 7.10 | 8.70 | 9.40 | 0.00 | - | 1 | 582 | 26.64% |
| MSFT260116P00315000 | 2024-09-17 9:39AM EDT | 315.00 | 7.79 | 9.05 | 9.80 | 0.00 | - | 2 | 219 | 26.01% |
| MSFT260116P00320000 | 2024-10-03 12:42PM EDT | 320.00 | 10.50 | 9.90 | 10.60 | +0.30 | +2.94% | 6 | 837 | 25.73% |
| MSFT260116P00325000 | 2024-09-27 10:26AM EDT | 325.00 | 9.08 | 10.70 | 11.75 | 0.00 | - | 24 | 433 | 25.72% |
| MSFT260116P00330000 | 2024-10-02 3:14PM EDT | 330.00 | 12.00 | 11.60 | 12.35 | 0.00 | - | 190 | 0 | 25.18% |
| MSFT260116P00335000 | 2024-09-18 3:51PM EDT | 335.00 | 11.87 | 12.55 | 13.30 | 0.00 | - | 1 | 131 | 24.91% |
| MSFT260116P00340000 | 2024-10-01 1:02PM EDT | 340.00 | 13.60 | 13.90 | 14.85 | 0.00 | - | 5 | 1,522 | 25.05% |
| MSFT260116P00345000 | 2024-10-02 9:34AM EDT | 345.00 | 14.77 | 14.65 | 15.95 | 0.00 | - | 2 | 448 | 24.78% |
| MSFT260116P00350000 | 2024-10-03 1:34PM EDT | 350.00 | 16.50 | 15.80 | 17.10 | +0.27 | +1.66% | 636 | 3,406 | 24.51% |
| MSFT260116P00355000 | 2024-10-01 12:46PM EDT | 355.00 | 17.70 | 17.00 | 17.80 | +0.55 | +3.21% | 1 | 294 | 23.88% |
| MSFT260116P00360000 | 2024-10-01 3:53PM EDT | 360.00 | 17.80 | 18.30 | 19.70 | 0.00 | - | 7 | 1,649 | 24.03% |
| MSFT260116P00365000 | 2024-10-01 3:08PM EDT | 365.00 | 18.84 | 20.05 | 21.05 | 0.00 | - | 3 | 999 | 23.76% |
| MSFT260116P00370000 | 2024-10-03 9:30AM EDT | 370.00 | 21.25 | 21.10 | 22.50 | +0.90 | +4.42% | 1 | 1,868 | 23.51% |
| MSFT260116P00375000 | 2024-10-03 3:21PM EDT | 375.00 | 23.75 | 22.95 | 23.45 | +2.35 | +10.98% | 1,020 | 894 | 22.91% |
| MSFT260116P00380000 | 2024-10-03 1:35PM EDT | 380.00 | 25.00 | 24.55 | 25.60 | +1.00 | +4.17% | 14 | 1,927 | 22.99% |
| MSFT260116P00385000 | 2024-10-03 10:26AM EDT | 385.00 | 26.60 | 26.05 | 27.30 | +3.23 | +13.82% | 9 | 0 | 22.75% |
| MSFT260116P00390000 | 2024-10-03 3:28PM EDT | 390.00 | 28.85 | 27.95 | 29.10 | +0.55 | +1.94% | 3 | 919 | 22.52% |
| MSFT260116P00395000 | 2024-09-30 3:44PM EDT | 395.00 | 26.30 | 29.70 | 31.00 | 0.00 | - | 276 | 0 | 22.30% |
| MSFT260116P00400000 | 2024-10-03 10:05AM EDT | 400.00 | 31.00 | 31.60 | 32.90 | -0.25 | -0.80% | 3 | 2,052 | 22.04% |
| MSFT260116P00405000 | 2024-09-30 11:38AM EDT | 405.00 | 29.90 | 33.45 | 34.80 | 0.00 | - | 1 | 0 | 21.72% |
| MSFT260116P00410000 | 2024-10-03 10:12AM EDT | 410.00 | 35.00 | 35.70 | 36.70 | -0.50 | -1.41% | 4 | 415 | 21.36% |
| MSFT260116P00415000 | 2024-10-03 1:00PM EDT | 415.00 | 39.15 | 37.90 | 39.25 | +5.60 | +16.69% | 60 | 514 | 21.30% |
| MSFT260116P00420000 | 2024-10-03 3:47PM EDT | 420.00 | 41.00 | 40.15 | 41.10 | +0.95 | +2.37% | 5 | 1,558 | 20.82% |
| MSFT260116P00425000 | 2024-10-03 3:47PM EDT | 425.00 | 43.36 | 42.60 | 43.70 | +0.98 | +2.31% | 17 | 4,017 | 20.69% |
| MSFT260116P00430000 | 2024-10-02 3:16PM EDT | 430.00 | 44.57 | 44.80 | 46.35 | 0.00 | - | 167 | 1,346 | 20.53% |
| MSFT260116P00435000 | 2024-09-27 3:50PM EDT | 435.00 | 42.35 | 47.40 | 48.85 | 0.00 | - | 2 | 0 | 20.24% |
| MSFT260116P00440000 | 2024-10-02 10:25AM EDT | 440.00 | 49.94 | 50.00 | 52.55 | 0.00 | - | 1 | 774 | 20.54% |
| MSFT260116P00445000 | 2024-09-30 3:30PM EDT | 445.00 | 47.65 | 52.65 | 54.25 | 0.00 | - | 1 | 0 | 19.71% |
| MSFT260116P00450000 | 2024-09-26 12:18PM EDT | 450.00 | 55.23 | 55.35 | 57.10 | +6.78 | +13.99% | 1 | 854 | 19.45% |
| MSFT260116P00455000 | 2024-09-17 2:30PM EDT | 455.00 | 50.05 | 58.30 | 60.00 | 0.00 | - | 20 | 0 | 19.16% |
| MSFT260116P00460000 | 2024-10-01 12:33PM EDT | 460.00 | 59.85 | 61.25 | 63.10 | 0.00 | - | 21 | 132 | 18.92% |
| MSFT260116P00465000 | 2024-10-02 2:53PM EDT | 465.00 | 64.35 | 64.35 | 66.20 | 0.00 | - | 10 | 0 | 18.62% |
| MSFT260116P00470000 | 2024-09-18 10:32AM EDT | 470.00 | 59.90 | 66.35 | 70.15 | 0.00 | - | 8 | 1,199 | 18.76% |
| MSFT260116P00475000 | 2024-10-01 12:35PM EDT | 475.00 | 69.00 | 69.85 | 74.00 | 0.00 | - | 99 | 0 | 18.80% |
| MSFT260116P00480000 | 2024-09-10 2:39PM EDT | 480.00 | 78.50 | 74.05 | 77.50 | 0.00 | - | 2 | 138 | 18.58% |
| MSFT260116P00490000 | 2024-10-02 10:25AM EDT | 490.00 | 81.29 | 81.20 | 83.80 | 0.00 | - | 1 | 124 | 17.46% |
| MSFT260116P00500000 | 2024-09-20 11:16AM EDT | 500.00 | 77.22 | 88.40 | 92.00 | 0.00 | - | 2 | 180 | 17.36% |
| MSFT260116P00520000 | 2024-09-05 11:41AM EDT | 520.00 | 114.50 | 104.05 | 108.45 | 0.00 | - | 57 | 98 | 16.50% |
| MSFT260116P00540000 | 2024-09-24 2:54PM EDT | 540.00 | 112.70 | 121.60 | 125.95 | 0.00 | - | 23 | 28 | 15.45% |
| MSFT260116P00550000 | 2024-09-24 3:06PM EDT | 550.00 | 121.55 | 131.10 | 136.00 | 0.00 | - | 71 | 71 | 16.33% |
| MSFT260116P00560000 | 2024-09-23 2:57PM EDT | 560.00 | 125.90 | 141.00 | 146.00 | 0.00 | - | 23 | 10 | 17.12% |
| MSFT260116P00570000 | 2024-07-24 3:05PM EDT | 570.00 | 141.87 | 151.00 | 155.00 | 0.00 | - | 2 | 0 | 16.19% |
| MSFT260116P00580000 | 2024-06-27 3:37PM EDT | 580.00 | 128.17 | 152.50 | 157.00 | 0.00 | - | 104 | 0 | 0.00% |
| MSFT260116P00600000 | 2024-09-26 10:39AM EDT | 600.00 | 167.00 | 181.00 | 185.50 | 0.00 | - | 10 | 0 | 19.19% |
| MSFT260116P00610000 | 2024-06-28 3:36PM EDT | 610.00 | 158.99 | 182.50 | 187.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT260116P00640000 | 2024-08-15 2:26PM EDT | 640.00 | 219.80 | 207.00 | 212.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116P00660000 | 2024-07-17 1:51PM EDT | 660.00 | 217.71 | 239.00 | 244.00 | 0.00 | - | 2 | 0 | 18.82% |
| MSFT260116P00670000 | 2024-07-24 3:05PM EDT | 670.00 | 241.57 | 251.00 | 255.50 | 0.00 | - | 2 | 0 | 23.55% |
| MSFT260116P00680000 | 2024-07-03 10:14AM EDT | 680.00 | 221.21 | 269.00 | 274.00 | 0.00 | - | - | 0 | 34.70% |
| MSFT260116P00700000 | 2024-09-03 11:49AM EDT | 700.00 | 287.75 | 281.00 | 286.00 | 0.00 | - | 1 | 0 | 26.22% |
© 2024 Yahoo. Todos los derechos reservados.