Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:07AM 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 | 2024-09-12 9:41AM EDT | 160.00 | 261.40 | 269.50 | 270.25 | 0.00 | - | 1 | 29 | 348.83% |
| MSFT240920C00165000 | 2024-06-12 2:00PM EDT | 165.00 | 277.00 | 287.50 | 291.45 | 0.00 | - | 1 | 46 | 891.48% |
| MSFT240920C00170000 | 2024-09-03 9:55AM EDT | 170.00 | 248.00 | 259.70 | 260.35 | 0.00 | - | 1 | 21 | 347.46% |
| 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 | 573.97% |
| MSFT240920C00185000 | 2024-09-04 10:08AM EDT | 185.00 | 222.10 | 244.65 | 245.45 | 0.00 | - | 1 | 11 | 320.31% |
| 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 | 235.00 | 235.65 | 0.00 | - | 1 | 250 | 323.05% |
| MSFT240920C00200000 | 2024-09-13 12:16PM EDT | 200.00 | 228.86 | 229.45 | 230.10 | 0.00 | - | 11 | 58 | 259.77% |
| MSFT240920C00205000 | 2024-08-14 11:56AM EDT | 205.00 | 213.00 | 224.65 | 227.20 | 0.00 | - | 1 | 17 | 335.35% |
| MSFT240920C00210000 | 2024-09-10 12:40PM EDT | 210.00 | 200.15 | 219.90 | 220.60 | 0.00 | - | 4 | 36 | 290.63% |
| 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 | 209.50 | 210.10 | 0.00 | - | 5 | 47 | 233.40% |
| MSFT240920C00225000 | 2024-09-04 2:54PM EDT | 225.00 | 184.60 | 204.50 | 205.25 | 0.00 | - | 2 | 4 | 235.35% |
| MSFT240920C00230000 | 2024-09-13 2:05PM EDT | 230.00 | 201.50 | 199.50 | 200.25 | 0.00 | - | 6 | 16 | 227.93% |
| MSFT240920C00235000 | 2024-09-12 11:15AM EDT | 235.00 | 186.10 | 194.75 | 195.50 | 0.00 | - | 1 | 3 | 241.21% |
| MSFT240920C00240000 | 2024-09-13 10:50AM EDT | 240.00 | 189.24 | 190.05 | 190.75 | 0.00 | - | 3 | 14 | 249.12% |
| MSFT240920C00245000 | 2024-09-04 2:54PM EDT | 245.00 | 164.65 | 184.80 | 185.35 | 0.00 | - | 4 | 31 | 222.85% |
| MSFT240920C00250000 | 2024-09-11 12:09PM EDT | 250.00 | 182.87 | 179.50 | 180.65 | +17.23 | +10.40% | 1 | 2,378 | 215.63% |
| MSFT240920C00255000 | 2024-08-29 10:11AM EDT | 255.00 | 166.39 | 174.50 | 175.50 | 0.00 | - | 1 | 72 | 203.52% |
| MSFT240920C00260000 | 2024-09-13 11:55AM EDT | 260.00 | 169.75 | 169.95 | 170.65 | 0.00 | - | 1 | 159 | 213.87% |
| MSFT240920C00265000 | 2024-09-12 11:52AM EDT | 265.00 | 155.88 | 164.60 | 165.60 | 0.00 | - | 1 | 33 | 196.29% |
| MSFT240920C00270000 | 2024-09-13 3:54PM EDT | 270.00 | 161.30 | 159.60 | 160.40 | 0.00 | - | 1 | 73 | 183.40% |
| MSFT240920C00275000 | 2024-09-12 3:28PM EDT | 275.00 | 150.98 | 155.00 | 155.65 | 0.00 | - | 3 | 258 | 193.75% |
| MSFT240920C00280000 | 2024-08-23 10:48AM EDT | 280.00 | 135.65 | 149.55 | 150.15 | 0.00 | - | 1 | 76 | 159.77% |
| MSFT240920C00285000 | 2024-09-04 9:53AM EDT | 285.00 | 122.79 | 144.65 | 145.35 | 0.00 | - | 1 | 896 | 164.26% |
| MSFT240920C00290000 | 2024-09-13 12:03PM EDT | 290.00 | 139.50 | 139.95 | 140.60 | 0.00 | - | 5 | 89 | 171.48% |
| MSFT240920C00295000 | 2024-09-13 9:57AM EDT | 295.00 | 132.42 | 135.05 | 135.60 | 0.00 | - | 1 | 181 | 166.89% |
| MSFT240920C00300000 | 2024-09-16 10:21AM EDT | 300.00 | 132.18 | 130.10 | 130.65 | +1.37 | +1.05% | 9 | 362 | 162.30% |
| MSFT240920C00305000 | 2024-09-16 9:42AM EDT | 305.00 | 126.91 | 125.00 | 125.70 | +1.51 | +1.20% | 1 | 107 | 154.98% |
| MSFT240920C00310000 | 2024-09-16 10:21AM EDT | 310.00 | 122.19 | 120.15 | 120.75 | +4.65 | +3.96% | 29 | 82 | 151.90% |
| MSFT240920C00315000 | 2024-09-12 3:34PM EDT | 315.00 | 112.05 | 114.65 | 115.20 | 0.00 | - | 8 | 181 | 124.51% |
| MSFT240920C00320000 | 2024-09-13 2:34PM EDT | 320.00 | 110.65 | 110.00 | 110.80 | 0.00 | - | 2 | 574 | 137.74% |
| MSFT240920C00325000 | 2024-09-16 9:54AM EDT | 325.00 | 107.76 | 104.65 | 105.20 | +11.22 | +11.62% | 1 | 200 | 113.48% |
| MSFT240920C00330000 | 2024-09-13 3:42PM EDT | 330.00 | 101.01 | 100.05 | 100.65 | 0.00 | - | 9 | 175 | 123.97% |
| MSFT240920C00335000 | 2024-09-16 9:56AM EDT | 335.00 | 98.30 | 94.90 | 95.55 | +2.15 | +2.24% | 2 | 183 | 114.21% |
| MSFT240920C00340000 | 2024-09-16 10:19AM EDT | 340.00 | 92.35 | 90.05 | 90.70 | +10.67 | +13.06% | 2 | 568 | 112.74% |
| MSFT240920C00345000 | 2024-09-12 10:31AM EDT | 345.00 | 86.97 | 84.60 | 85.15 | +9.77 | +12.66% | 6 | 1,125 | 89.75% |
| MSFT240920C00350000 | 2024-09-13 3:43PM EDT | 350.00 | 81.36 | 79.60 | 80.25 | 0.00 | - | 40 | 1,200 | 86.82% |
| MSFT240920C00355000 | 2024-09-16 10:11AM EDT | 355.00 | 76.69 | 74.80 | 75.50 | +0.14 | +0.18% | 6 | 384 | 89.26% |
| MSFT240920C00360000 | 2024-09-13 2:58PM EDT | 360.00 | 70.84 | 69.85 | 70.65 | 0.00 | - | 13 | 551 | 86.38% |
| MSFT240920C00365000 | 2024-09-13 3:05PM EDT | 365.00 | 65.70 | 65.10 | 65.80 | 0.00 | - | 4 | 901 | 85.18% |
| MSFT240920C00370000 | 2024-09-13 10:25AM EDT | 370.00 | 59.00 | 59.75 | 60.25 | 0.00 | - | 3 | 3,041 | 68.65% |
| MSFT240920C00375000 | 2024-09-13 11:27AM EDT | 375.00 | 54.38 | 55.30 | 55.80 | 0.00 | - | 2 | 662 | 75.39% |
| MSFT240920C00380000 | 2024-09-16 10:30AM EDT | 380.00 | 51.25 | 50.25 | 50.75 | +0.05 | +0.10% | 5 | 6,003 | 68.65% |
| MSFT240920C00382500 | 2024-09-11 1:47PM EDT | 382.50 | 37.25 | 47.30 | 48.05 | 0.00 | - | - | 31 | 59.74% |
| MSFT240920C00385000 | 2024-09-16 9:40AM EDT | 385.00 | 47.15 | 44.85 | 45.30 | +0.86 | +1.86% | 10 | 1,452 | 54.88% |
| MSFT240920C00387500 | 2024-09-13 1:10PM EDT | 387.50 | 43.45 | 42.30 | 43.40 | 0.00 | - | - | 50 | 57.47% |
| MSFT240920C00390000 | 2024-09-16 10:02AM EDT | 390.00 | 42.30 | 40.25 | 40.70 | +1.10 | +2.67% | 9 | 1,182 | 56.59% |
| MSFT240920C00392500 | 2024-09-13 1:41PM EDT | 392.50 | 39.18 | 37.65 | 38.20 | 0.00 | - | 5 | 125 | 52.93% |
| MSFT240920C00395000 | 2024-09-13 3:42PM EDT | 395.00 | 36.45 | 35.45 | 35.95 | 0.00 | - | 56 | 1,047 | 53.76% |
| MSFT240920C00397500 | 2024-09-16 10:02AM EDT | 397.50 | 34.85 | 32.85 | 33.55 | +0.52 | +1.51% | 4 | 342 | 50.68% |
| MSFT240920C00400000 | 2024-09-16 10:29AM EDT | 400.00 | 31.62 | 30.55 | 30.95 | -0.13 | -0.41% | 298 | 4,490 | 50.42% |
| MSFT240920C00402500 | 2024-09-16 10:16AM EDT | 402.50 | 30.40 | 28.05 | 28.55 | +3.81 | +14.33% | 2 | 238 | 48.24% |
| MSFT240920C00405000 | 2024-09-16 10:18AM EDT | 405.00 | 27.54 | 25.10 | 25.65 | +0.75 | +2.80% | 21 | 2,442 | 40.86% |
| MSFT240920C00407500 | 2024-09-16 10:36AM EDT | 407.50 | 22.95 | 22.75 | 23.10 | -1.04 | -4.34% | 1 | 1,172 | 37.21% |
| MSFT240920C00410000 | 2024-09-16 10:34AM EDT | 410.00 | 20.75 | 20.75 | 21.25 | -1.40 | -6.32% | 338 | 2,998 | 40.00% |
| MSFT240920C00412500 | 2024-09-16 9:59AM EDT | 412.50 | 20.46 | 18.05 | 18.50 | +0.66 | +3.33% | 26 | 1,330 | 34.46% |
| MSFT240920C00415000 | 2024-09-16 10:30AM EDT | 415.00 | 17.28 | 16.05 | 16.55 | -0.10 | -0.58% | 45 | 4,497 | 35.17% |
| MSFT240920C00417500 | 2024-09-16 10:34AM EDT | 417.50 | 14.01 | 13.65 | 13.95 | -1.02 | -6.79% | 91 | 3,363 | 30.70% |
| MSFT240920C00420000 | 2024-09-16 10:35AM EDT | 420.00 | 12.10 | 11.90 | 12.10 | -0.69 | -5.20% | 426 | 11,832 | 30.95% |
| MSFT240920C00422500 | 2024-09-16 10:34AM EDT | 422.50 | 10.20 | 10.10 | 10.30 | -0.85 | -7.69% | 69 | 3,590 | 30.66% |
| MSFT240920C00425000 | 2024-09-16 10:32AM EDT | 425.00 | 8.60 | 8.20 | 8.35 | -0.35 | -3.91% | 485 | 9,822 | 28.86% |
| MSFT240920C00427500 | 2024-09-16 10:34AM EDT | 427.50 | 6.55 | 6.65 | 6.80 | -0.68 | -9.41% | 578 | 3,077 | 28.41% |
| MSFT240920C00430000 | 2024-09-16 10:36AM EDT | 430.00 | 5.00 | 5.15 | 5.30 | -0.80 | -13.79% | 3,129 | 15,817 | 27.38% |
| MSFT240920C00435000 | 2024-09-16 10:36AM EDT | 435.00 | 3.08 | 3.00 | 3.10 | -0.44 | -12.54% | 10,413 | 10,524 | 26.61% |
| MSFT240920C00440000 | 2024-09-16 10:37AM EDT | 440.00 | 1.63 | 1.57 | 1.63 | -0.32 | -16.41% | 8,444 | 13,744 | 25.99% |
| MSFT240920C00445000 | 2024-09-16 10:37AM EDT | 445.00 | 0.81 | 0.77 | 0.82 | -0.17 | -17.35% | 4,150 | 18,568 | 26.05% |
| MSFT240920C00450000 | 2024-09-16 10:37AM EDT | 450.00 | 0.39 | 0.38 | 0.41 | -0.09 | -18.75% | 3,995 | 11,426 | 26.59% |
| MSFT240920C00455000 | 2024-09-16 10:36AM EDT | 455.00 | 0.19 | 0.19 | 0.20 | -0.06 | -24.00% | 870 | 6,849 | 27.25% |
| MSFT240920C00460000 | 2024-09-16 10:35AM EDT | 460.00 | 0.11 | 0.11 | 0.13 | -0.03 | -20.00% | 543 | 9,169 | 29.25% |
| MSFT240920C00465000 | 2024-09-16 10:17AM EDT | 465.00 | 0.09 | 0.07 | 0.08 | +0.02 | +28.57% | 413 | 3,384 | 30.86% |
| MSFT240920C00470000 | 2024-09-16 10:27AM EDT | 470.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 306 | 7,942 | 32.32% |
| MSFT240920C00475000 | 2024-09-16 10:23AM EDT | 475.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 109 | 2,822 | 34.77% |
| MSFT240920C00480000 | 2024-09-16 10:30AM EDT | 480.00 | 0.03 | 0.02 | 0.03 | -0.05 | -71.43% | 158 | 6,183 | 36.72% |
| MSFT240920C00485000 | 2024-09-16 9:30AM EDT | 485.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 1,895 | 37.89% |
| MSFT240920C00490000 | 2024-09-16 10:31AM EDT | 490.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 40 | 4,639 | 42.58% |
| MSFT240920C00495000 | 2024-09-16 10:24AM EDT | 495.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 37 | 1,100 | 43.75% |
| MSFT240920C00500000 | 2024-09-13 3:55PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,063 | 7,094 | 43.75% |
| MSFT240920C00505000 | 2024-09-13 2:02PM EDT | 505.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 2,570 | 49.22% |
| MSFT240920C00510000 | 2024-09-13 2:18PM EDT | 510.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,343 | 51.95% |
| 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 | 0.02 | 0.00 | - | 6 | 1,499 | 53.91% |
| MSFT240920C00525000 | 2024-09-13 2:41PM EDT | 525.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 945 | 56.25% |
| MSFT240920C00530000 | 2024-09-16 9:59AM EDT | 530.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 3 | 1,596 | 54.69% |
| MSFT240920C00535000 | 2024-09-11 2:52PM EDT | 535.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,552 | 60.94% |
| MSFT240920C00540000 | 2024-08-19 9:30AM EDT | 540.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 9 | 1,208 | 59.38% |
| MSFT240920C00545000 | 2024-08-30 1:02PM EDT | 545.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 144 | 62.50% |
| MSFT240920C00550000 | 2024-08-30 3:13PM EDT | 550.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 1,471 | 67.97% |
| MSFT240920C00555000 | 2024-08-26 9:32AM EDT | 555.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 60 | 70.31% |
| MSFT240920C00560000 | 2024-08-28 11:19AM EDT | 560.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 524 | 71.88% |
| MSFT240920C00565000 | 2024-08-14 2:12PM EDT | 565.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 28 | 90.63% |
| 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 | 81.25% |
| MSFT240920C00580000 | 2024-08-28 3:10PM EDT | 580.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 271 | 81.25% |
| MSFT240920C00585000 | 2024-08-07 11:15AM EDT | 585.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 194 | 85.94% |
| MSFT240920C00590000 | 2024-08-20 10:24AM EDT | 590.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 304 | 81.25% |
| MSFT240920C00595000 | 2024-09-03 2:13PM EDT | 595.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 82.81% |
| MSFT240920C00600000 | 2024-08-16 1:53PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,125 | 84.38% |
| MSFT240920C00605000 | 2024-07-22 12:54PM EDT | 605.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 5 | 6 | 94.53% |
| MSFT240920C00610000 | 2024-07-24 1:29PM EDT | 610.00 | 0.04 | 0.00 | 0.36 | 0.00 | - | 60 | 60 | 123.05% |
| MSFT240920C00620000 | 2024-09-13 2:20PM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,582 | 92.19% |
| MSFT240920C00640000 | 2024-09-16 9:33AM EDT | 640.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 390 | 98.44% |
| MSFT240920C00650000 | 2024-07-24 10:23AM EDT | 650.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 1 | 1 | 141.99% |
| MSFT240920C00675000 | 2024-08-01 10:11AM EDT | 675.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 205 | 112.50% |
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 | 2024-09-11 3:09PM EDT | 160.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,880 | 243.75% |
| MSFT240920P00165000 | 2024-07-24 9:56AM EDT | 165.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 3 | 528 | 296.48% |
| MSFT240920P00170000 | 2024-08-20 11:46AM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 241 | 240.63% |
| MSFT240920P00175000 | 2024-08-27 10:07AM EDT | 175.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 147 | 234.38% |
| 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 | 226.56% |
| MSFT240920P00190000 | 2024-09-13 3:50PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,093 | 1,390 | 200.00% |
| MSFT240920P00195000 | 2024-09-13 3:50PM EDT | 195.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 551 | 2,915 | 206.25% |
| MSFT240920P00200000 | 2024-09-13 3:50PM EDT | 200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 807 | 2,875 | 200.00% |
| MSFT240920P00205000 | 2024-09-13 3:49PM EDT | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 602 | 3,584 | 193.75% |
| MSFT240920P00210000 | 2024-09-13 3:49PM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 664 | 3,440 | 187.50% |
| MSFT240920P00215000 | 2024-08-19 11:24AM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,894 | 181.25% |
| MSFT240920P00220000 | 2024-09-03 10:32AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,024 | 175.00% |
| MSFT240920P00225000 | 2024-08-05 12:10PM EDT | 225.00 | 0.14 | 0.01 | 0.04 | 0.00 | - | 1 | 232 | 184.38% |
| MSFT240920P00230000 | 2024-09-13 3:52PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 214 | 1,247 | 156.25% |
| MSFT240920P00235000 | 2024-09-13 3:13PM EDT | 235.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 453 | 159.38% |
| MSFT240920P00240000 | 2024-09-13 10:51AM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 431 | 154.69% |
| MSFT240920P00245000 | 2024-09-13 3:48PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 758 | 143.75% |
| MSFT240920P00250000 | 2024-09-13 3:48PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 2,593 | 137.50% |
| MSFT240920P00255000 | 2024-09-13 3:13PM EDT | 255.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 43 | 489 | 131.25% |
| MSFT240920P00260000 | 2024-09-13 3:49PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,139 | 128.13% |
| MSFT240920P00265000 | 2024-09-11 3:09PM EDT | 265.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 642 | 121.88% |
| MSFT240920P00270000 | 2024-09-13 12:08PM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 151 | 1,982 | 125.00% |
| MSFT240920P00275000 | 2024-09-13 12:08PM EDT | 275.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 213 | 1,528 | 120.31% |
| MSFT240920P00280000 | 2024-09-13 12:06PM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 88 | 2,747 | 115.63% |
| MSFT240920P00285000 | 2024-09-12 3:55PM EDT | 285.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 474 | 1,600 | 106.25% |
| MSFT240920P00290000 | 2024-09-12 3:55PM EDT | 290.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 646 | 1,446 | 100.00% |
| MSFT240920P00295000 | 2024-09-12 12:30PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 834 | 96.88% |
| MSFT240920P00300000 | 2024-09-13 3:52PM EDT | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 67 | 5,232 | 98.44% |
| MSFT240920P00305000 | 2024-09-13 3:52PM EDT | 305.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 93 | 1,332 | 93.75% |
| MSFT240920P00310000 | 2024-09-13 3:52PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 1,358 | 84.38% |
| MSFT240920P00315000 | 2024-09-13 3:51PM EDT | 315.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 1,060 | 89.06% |
| MSFT240920P00320000 | 2024-09-16 10:33AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 12 | 2,731 | 78.13% |
| MSFT240920P00325000 | 2024-09-16 10:22AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 534 | 2,801 | 73.44% |
| MSFT240920P00330000 | 2024-09-16 10:23AM EDT | 330.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 20 | 3,290 | 78.13% |
| MSFT240920P00335000 | 2024-09-16 10:23AM EDT | 335.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 51 | 2,574 | 74.22% |
| MSFT240920P00340000 | 2024-09-16 10:09AM EDT | 340.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 20 | 3,808 | 70.31% |
| MSFT240920P00345000 | 2024-09-16 10:16AM EDT | 345.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 2,946 | 67.58% |
| MSFT240920P00350000 | 2024-09-16 10:10AM EDT | 350.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 119 | 5,908 | 66.41% |
| MSFT240920P00355000 | 2024-09-16 10:32AM EDT | 355.00 | 0.04 | 0.04 | 0.06 | -0.03 | -30.00% | 1 | 2,333 | 63.87% |
| MSFT240920P00360000 | 2024-09-16 10:30AM EDT | 360.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 504 | 9,927 | 60.35% |
| MSFT240920P00365000 | 2024-09-16 10:33AM EDT | 365.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 54 | 5,275 | 58.20% |
| MSFT240920P00370000 | 2024-09-16 10:24AM EDT | 370.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 70 | 13,420 | 55.08% |
| MSFT240920P00375000 | 2024-09-16 10:33AM EDT | 375.00 | 0.11 | 0.09 | 0.12 | -0.01 | -8.33% | 39 | 5,125 | 51.76% |
| MSFT240920P00380000 | 2024-09-16 10:32AM EDT | 380.00 | 0.14 | 0.12 | 0.15 | -0.01 | -6.67% | 24 | 10,799 | 49.81% |
| MSFT240920P00382500 | 2024-09-13 3:58PM EDT | 382.50 | 0.18 | 0.13 | 0.16 | 0.00 | - | - | 1,155 | 47.95% |
| MSFT240920P00385000 | 2024-09-16 10:28AM EDT | 385.00 | 0.14 | 0.15 | 0.15 | -0.03 | -17.65% | 88 | 5,154 | 45.22% |
| MSFT240920P00387500 | 2024-09-16 9:30AM EDT | 387.50 | 0.18 | 0.16 | 0.19 | -0.01 | -5.26% | 2 | 897 | 44.53% |
| MSFT240920P00390000 | 2024-09-16 10:34AM EDT | 390.00 | 0.20 | 0.18 | 0.20 | 0.00 | - | 223 | 14,813 | 42.48% |
| MSFT240920P00392500 | 2024-09-16 10:19AM EDT | 392.50 | 0.17 | 0.19 | 0.24 | -0.06 | -26.09% | 99 | 1,017 | 41.36% |
| MSFT240920P00395000 | 2024-09-16 10:28AM EDT | 395.00 | 0.21 | 0.23 | 0.26 | -0.04 | -16.00% | 33 | 15,173 | 39.50% |
| MSFT240920P00397500 | 2024-09-16 10:28AM EDT | 397.50 | 0.23 | 0.26 | 0.30 | -0.07 | -23.33% | 51 | 894 | 37.99% |
| MSFT240920P00400000 | 2024-09-16 10:36AM EDT | 400.00 | 0.32 | 0.31 | 0.34 | 0.00 | - | 872 | 18,057 | 36.35% |
| MSFT240920P00402500 | 2024-09-16 10:32AM EDT | 402.50 | 0.34 | 0.35 | 0.39 | -0.02 | -5.56% | 38 | 1,575 | 34.72% |
| MSFT240920P00405000 | 2024-09-16 10:35AM EDT | 405.00 | 0.45 | 0.42 | 0.45 | +0.05 | +12.50% | 930 | 15,138 | 33.11% |
| MSFT240920P00407500 | 2024-09-16 10:31AM EDT | 407.50 | 0.46 | 0.51 | 0.55 | -0.04 | -8.00% | 135 | 1,414 | 31.84% |
| MSFT240920P00410000 | 2024-09-16 10:36AM EDT | 410.00 | 0.65 | 0.63 | 0.67 | +0.05 | +8.47% | 2,347 | 6,202 | 30.49% |
| MSFT240920P00412500 | 2024-09-16 10:36AM EDT | 412.50 | 0.83 | 0.77 | 0.82 | +0.09 | +15.00% | 449 | 2,296 | 29.15% |
| MSFT240920P00415000 | 2024-09-16 10:36AM EDT | 415.00 | 1.00 | 1.04 | 1.09 | +0.05 | +5.15% | 1,169 | 4,558 | 28.47% |
| MSFT240920P00417500 | 2024-09-16 10:34AM EDT | 417.50 | 1.32 | 1.36 | 1.42 | +0.13 | +10.92% | 288 | 1,544 | 27.66% |
| MSFT240920P00420000 | 2024-09-16 10:36AM EDT | 420.00 | 1.77 | 1.78 | 1.83 | +0.14 | +8.70% | 3,471 | 5,838 | 26.76% |
| MSFT240920P00422500 | 2024-09-16 10:36AM EDT | 422.50 | 2.32 | 2.36 | 2.42 | +0.15 | +6.91% | 2,786 | 1,081 | 26.25% |
| MSFT240920P00425000 | 2024-09-16 10:37AM EDT | 425.00 | 2.95 | 2.86 | 2.95 | +0.07 | +2.44% | 1,834 | 7,976 | 24.62% |
| MSFT240920P00427500 | 2024-09-16 10:36AM EDT | 427.50 | 4.10 | 4.00 | 4.15 | +0.40 | +10.81% | 424 | 1,080 | 25.66% |
| MSFT240920P00430000 | 2024-09-16 10:36AM EDT | 430.00 | 4.96 | 5.10 | 5.30 | +0.14 | +2.91% | 2,489 | 6,954 | 25.42% |
| MSFT240920P00435000 | 2024-09-16 10:36AM EDT | 435.00 | 7.85 | 7.95 | 8.10 | +0.35 | +4.55% | 713 | 3,379 | 24.48% |
| MSFT240920P00440000 | 2024-09-16 10:15AM EDT | 440.00 | 9.25 | 11.60 | 11.80 | -1.68 | -15.37% | 44 | 1,033 | 24.46% |
| MSFT240920P00445000 | 2024-09-16 10:35AM EDT | 445.00 | 15.69 | 15.65 | 16.30 | +0.66 | +4.39% | 38 | 486 | 26.86% |
| MSFT240920P00450000 | 2024-09-16 10:09AM EDT | 450.00 | 19.31 | 20.10 | 20.65 | -2.37 | -10.93% | 7 | 112 | 24.02% |
| MSFT240920P00455000 | 2024-09-13 3:51PM EDT | 455.00 | 25.35 | 24.85 | 25.35 | +1.35 | +5.63% | 1 | 130 | 0.00% |
| MSFT240920P00460000 | 2024-09-13 3:41PM EDT | 460.00 | 29.20 | 29.95 | 30.30 | 0.00 | - | 70 | 30 | 0.00% |
| MSFT240920P00465000 | 2024-09-13 3:41PM EDT | 465.00 | 34.20 | 34.65 | 35.35 | 0.00 | - | 85 | 56 | 0.00% |
| MSFT240920P00470000 | 2024-09-13 3:41PM EDT | 470.00 | 39.20 | 39.85 | 40.25 | 0.00 | - | 62 | 37 | 0.00% |
| MSFT240920P00475000 | 2024-09-13 3:39PM EDT | 475.00 | 44.46 | 44.80 | 45.45 | 0.00 | - | 11 | 4 | 36.13% |
| MSFT240920P00480000 | 2024-09-13 3:39PM EDT | 480.00 | 49.48 | 49.80 | 50.55 | 0.00 | - | 24 | 0 | 45.12% |
| MSFT240920P00485000 | 2024-08-23 11:27AM EDT | 485.00 | 69.35 | 54.75 | 55.50 | 0.00 | - | 1 | 0 | 46.09% |
| MSFT240920P00490000 | 2024-09-04 1:27PM EDT | 490.00 | 81.90 | 59.90 | 60.60 | 0.00 | - | 1 | 0 | 54.30% |
| MSFT240920P00495000 | 2024-09-10 2:15PM EDT | 495.00 | 82.20 | 65.10 | 65.85 | 0.00 | - | - | - | 50.98% |
| MSFT240920P00500000 | 2024-09-13 3:39PM EDT | 500.00 | 69.44 | 69.50 | 70.30 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240920P00505000 | 2024-09-13 3:39PM EDT | 505.00 | 74.46 | 74.50 | 75.30 | 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 | 191.22% |
| 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 | 89.85 | 90.65 | 0.00 | - | 35 | 0 | 76.76% |
| MSFT240920P00525000 | 2024-07-22 10:21AM EDT | 525.00 | 81.99 | 101.25 | 101.95 | 0.00 | - | 2 | 0 | 158.07% |
| MSFT240920P00530000 | 2024-09-13 3:39PM EDT | 530.00 | 99.42 | 99.75 | 100.55 | 0.00 | - | 1 | 1 | 77.73% |
| MSFT240920P00535000 | 2024-09-13 3:39PM EDT | 535.00 | 104.44 | 105.10 | 105.75 | 0.00 | - | 1 | 0 | 67.58% |
| MSFT240920P00540000 | 2024-01-05 3:51PM EDT | 540.00 | 173.00 | 127.15 | 130.30 | 0.00 | - | 1 | 0 | 255.71% |
| MSFT240920P00545000 | 2024-07-31 3:55PM EDT | 545.00 | 127.10 | 127.10 | 130.50 | 0.00 | - | - | 0 | 230.04% |
| MSFT240920P00550000 | 2024-09-13 3:39PM EDT | 550.00 | 119.44 | 120.05 | 120.80 | 0.00 | - | 1 | 1 | 75.00% |
| MSFT240920P00555000 | 2024-09-13 3:39PM EDT | 555.00 | 124.46 | 125.05 | 125.80 | 0.00 | - | 1 | 0 | 77.34% |
| MSFT240920P00560000 | 2024-07-31 9:46AM EDT | 560.00 | 146.82 | 142.35 | 145.00 | 0.00 | - | 2 | 0 | 244.06% |
| 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 | 255.74% |
| MSFT240920P00600000 | 2024-07-17 1:54PM EDT | 600.00 | 157.65 | 180.85 | 182.15 | 0.00 | - | 4 | 0 | 264.16% |
| MSFT240920P00610000 | 2024-09-05 3:15PM EDT | 610.00 | 203.45 | 179.60 | 180.40 | 0.00 | - | 1 | 0 | 90.63% |
| 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 | 194.75 | 195.55 | 0.00 | - | - | 0 | 128.13% |
| MSFT240920P00635000 | 2024-07-31 3:55PM EDT | 635.00 | 217.05 | 217.10 | 220.50 | 0.00 | - | - | 0 | 309.58% |
© 2024 Yahoo. Todos los derechos reservados.