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 agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816C00185000 | 2024-07-24 12:24PM EDT | 185.00 | 246.80 | 240.10 | 241.90 | 0.00 | - | 1 | 11 | 162.16% |
| MSFT240816C00190000 | 2024-07-09 11:21AM EDT | 190.00 | 273.90 | 235.10 | 236.90 | 0.00 | - | 2 | 3 | 157.37% |
| MSFT240816C00200000 | 2024-07-10 12:10PM EDT | 200.00 | 218.15 | 225.15 | 226.95 | -43.35 | -16.58% | 1 | 5 | 149.71% |
| MSFT240816C00210000 | 2024-01-17 10:33AM EDT | 210.00 | 181.25 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| MSFT240816C00220000 | 2024-07-24 3:41PM EDT | 220.00 | 210.34 | 205.20 | 207.00 | 0.00 | - | 5 | 12 | 133.79% |
| MSFT240816C00230000 | 2024-06-25 3:33PM EDT | 230.00 | 222.34 | 188.45 | 190.65 | 0.00 | - | - | 1 | 0.00% |
| MSFT240816C00240000 | 2024-06-20 3:17PM EDT | 240.00 | 206.76 | 195.80 | 199.60 | 0.00 | - | 2 | 8 | 219.42% |
| MSFT240816C00250000 | 2024-07-23 1:57PM EDT | 250.00 | 195.78 | 175.30 | 177.10 | 0.00 | - | 102 | 1,627 | 112.50% |
| MSFT240816C00260000 | 2024-07-26 2:49PM EDT | 260.00 | 165.96 | 165.35 | 167.10 | +1.26 | +0.77% | 6 | 40 | 105.62% |
| MSFT240816C00265000 | 2024-07-12 3:30PM EDT | 265.00 | 191.90 | 160.40 | 162.15 | 0.00 | - | 10 | 15 | 102.93% |
| MSFT240816C00270000 | 2024-07-25 10:22AM EDT | 270.00 | 149.42 | 155.35 | 157.15 | 0.00 | - | 1 | 38 | 98.97% |
| MSFT240816C00275000 | 2024-07-25 11:16AM EDT | 275.00 | 151.12 | 150.40 | 152.15 | +0.29 | +0.19% | 1 | 8 | 95.90% |
| MSFT240816C00280000 | 2024-07-25 10:14AM EDT | 280.00 | 147.53 | 145.40 | 147.20 | +7.35 | +5.24% | 1 | 55 | 92.87% |
| MSFT240816C00285000 | 2024-07-22 2:31PM EDT | 285.00 | 160.50 | 140.45 | 142.30 | 0.00 | - | 13 | 8 | 90.63% |
| MSFT240816C00290000 | 2024-07-25 3:51PM EDT | 290.00 | 130.25 | 135.45 | 137.25 | 0.00 | - | 2 | 25 | 86.87% |
| MSFT240816C00295000 | 2024-07-22 3:39PM EDT | 295.00 | 150.15 | 130.50 | 132.25 | 0.00 | - | 13 | 25 | 83.91% |
| MSFT240816C00300000 | 2024-07-26 2:48PM EDT | 300.00 | 126.00 | 125.50 | 127.30 | +5.44 | +4.51% | 3 | 89 | 80.96% |
| MSFT240816C00305000 | 2024-07-25 2:36PM EDT | 305.00 | 119.27 | 120.50 | 122.30 | 0.00 | - | 4 | 71 | 77.71% |
| MSFT240816C00310000 | 2024-07-24 3:25PM EDT | 310.00 | 118.80 | 114.35 | 117.30 | -1.40 | -1.16% | 1 | 116 | 65.72% |
| MSFT240816C00315000 | 2024-07-22 12:59PM EDT | 315.00 | 106.73 | 109.60 | 112.35 | -21.83 | -16.98% | 2 | 83 | 65.43% |
| MSFT240816C00320000 | 2024-07-26 2:06PM EDT | 320.00 | 107.32 | 105.65 | 107.45 | -17.97 | -14.34% | 2 | 93 | 69.87% |
| MSFT240816C00325000 | 2024-07-26 10:41AM EDT | 325.00 | 97.40 | 100.90 | 102.60 | -0.10 | -0.10% | 2 | 40 | 68.75% |
| MSFT240816C00330000 | 2024-07-26 3:17PM EDT | 330.00 | 96.45 | 95.75 | 97.50 | -4.47 | -4.43% | 18 | 116 | 64.33% |
| MSFT240816C00335000 | 2024-07-25 10:01AM EDT | 335.00 | 88.55 | 90.90 | 92.60 | 0.00 | - | 1 | 145 | 62.37% |
| MSFT240816C00340000 | 2024-07-19 2:08PM EDT | 340.00 | 98.82 | 85.90 | 87.75 | 0.00 | - | 1 | 113 | 59.86% |
| MSFT240816C00345000 | 2024-07-25 11:37AM EDT | 345.00 | 80.04 | 81.00 | 82.75 | 0.00 | - | 2 | 76 | 57.13% |
| MSFT240816C00350000 | 2024-07-26 2:42PM EDT | 350.00 | 76.30 | 76.10 | 77.55 | +5.60 | +7.92% | 10 | 761 | 53.59% |
| MSFT240816C00355000 | 2024-07-26 10:10AM EDT | 355.00 | 67.03 | 71.15 | 72.95 | -1.31 | -1.92% | 2 | 252 | 52.14% |
| MSFT240816C00360000 | 2024-07-26 2:45PM EDT | 360.00 | 67.39 | 66.35 | 68.20 | +5.20 | +8.36% | 13 | 373 | 50.48% |
| MSFT240816C00365000 | 2024-07-26 2:58PM EDT | 365.00 | 61.40 | 61.75 | 63.35 | +3.96 | +6.89% | 67 | 394 | 53.27% |
| MSFT240816C00370000 | 2024-07-26 12:06PM EDT | 370.00 | 59.38 | 57.10 | 58.60 | +5.33 | +9.86% | 11 | 582 | 51.01% |
| MSFT240816C00375000 | 2024-07-26 3:50PM EDT | 375.00 | 53.15 | 52.05 | 53.45 | +3.72 | +7.53% | 23 | 34,551 | 46.80% |
| MSFT240816C00380000 | 2024-07-26 12:06PM EDT | 380.00 | 49.96 | 46.35 | 48.75 | +5.82 | +13.19% | 17 | 830 | 44.62% |
| MSFT240816C00385000 | 2024-07-26 12:06PM EDT | 385.00 | 45.38 | 42.70 | 44.15 | +2.36 | +5.49% | 13 | 532 | 42.66% |
| MSFT240816C00390000 | 2024-07-26 2:03PM EDT | 390.00 | 40.23 | 37.85 | 39.75 | +1.03 | +2.63% | 21 | 720 | 41.20% |
| MSFT240816C00395000 | 2024-07-26 2:45PM EDT | 395.00 | 35.00 | 32.95 | 35.55 | +4.75 | +15.70% | 16 | 933 | 40.06% |
| MSFT240816C00400000 | 2024-07-26 3:59PM EDT | 400.00 | 30.75 | 29.75 | 31.30 | +4.35 | +16.48% | 128 | 1,667 | 38.37% |
| MSFT240816C00405000 | 2024-07-26 3:14PM EDT | 405.00 | 27.12 | 24.90 | 27.55 | +3.28 | +13.76% | 33 | 729 | 37.72% |
| MSFT240816C00410000 | 2024-07-26 3:47PM EDT | 410.00 | 23.45 | 22.30 | 24.80 | +3.95 | +20.26% | 240 | 1,836 | 39.18% |
| MSFT240816C00415000 | 2024-07-26 3:44PM EDT | 415.00 | 19.85 | 18.25 | 20.80 | +3.05 | +18.15% | 428 | 1,656 | 36.74% |
| MSFT240816C00420000 | 2024-07-26 3:56PM EDT | 420.00 | 16.80 | 16.75 | 17.20 | +2.83 | +20.26% | 860 | 7,510 | 34.82% |
| MSFT240816C00425000 | 2024-07-26 3:59PM EDT | 425.00 | 14.10 | 14.00 | 14.30 | +2.45 | +21.03% | 1,145 | 3,180 | 34.02% |
| MSFT240816C00430000 | 2024-07-26 3:59PM EDT | 430.00 | 11.75 | 11.50 | 11.85 | +2.29 | +24.21% | 2,186 | 3,066 | 33.64% |
| MSFT240816C00435000 | 2024-07-26 3:59PM EDT | 435.00 | 9.50 | 9.30 | 9.55 | +1.94 | +25.66% | 1,411 | 8,889 | 32.94% |
| MSFT240816C00440000 | 2024-07-26 3:58PM EDT | 440.00 | 7.40 | 6.75 | 8.05 | +1.40 | +23.33% | 2,178 | 70,472 | 33.56% |
| MSFT240816C00445000 | 2024-07-26 3:55PM EDT | 445.00 | 5.95 | 5.00 | 6.10 | +1.15 | +23.96% | 3,674 | 10,069 | 32.34% |
| MSFT240816C00450000 | 2024-07-26 3:59PM EDT | 450.00 | 4.55 | 3.50 | 4.60 | +0.90 | +24.66% | 1,788 | 6,833 | 31.55% |
| MSFT240816C00455000 | 2024-07-26 3:59PM EDT | 455.00 | 3.45 | 2.49 | 4.10 | +0.63 | +22.34% | 2,135 | 8,070 | 33.23% |
| MSFT240816C00460000 | 2024-07-26 3:58PM EDT | 460.00 | 2.59 | 2.21 | 2.85 | +0.43 | +19.91% | 1,804 | 9,034 | 31.81% |
| MSFT240816C00465000 | 2024-07-26 3:57PM EDT | 465.00 | 1.98 | 1.65 | 2.01 | +0.36 | +22.22% | 470 | 10,676 | 31.03% |
| MSFT240816C00470000 | 2024-07-26 3:59PM EDT | 470.00 | 1.46 | 1.22 | 1.60 | +0.19 | +14.96% | 2,818 | 14,663 | 31.52% |
| MSFT240816C00475000 | 2024-07-26 3:53PM EDT | 475.00 | 1.08 | 0.86 | 1.11 | +0.15 | +16.13% | 1,122 | 4,407 | 30.97% |
| MSFT240816C00480000 | 2024-07-26 3:57PM EDT | 480.00 | 0.81 | 0.57 | 1.05 | +0.10 | +14.08% | 258 | 13,116 | 32.74% |
| MSFT240816C00485000 | 2024-07-26 3:32PM EDT | 485.00 | 0.57 | 0.37 | 1.24 | +0.04 | +7.55% | 283 | 1,844 | 36.19% |
| MSFT240816C00490000 | 2024-07-26 3:30PM EDT | 490.00 | 0.44 | 0.30 | 0.60 | +0.04 | +10.00% | 216 | 3,331 | 33.01% |
| MSFT240816C00495000 | 2024-07-26 3:58PM EDT | 495.00 | 0.36 | 0.26 | 0.39 | +0.06 | +20.00% | 78 | 1,490 | 32.35% |
| MSFT240816C00500000 | 2024-07-26 3:59PM EDT | 500.00 | 0.29 | 0.23 | 0.31 | +0.04 | +16.00% | 2,124 | 6,744 | 32.86% |
| MSFT240816C00505000 | 2024-07-26 3:38PM EDT | 505.00 | 0.22 | 0.05 | 0.25 | +0.02 | +10.00% | 128 | 1,476 | 33.42% |
| MSFT240816C00510000 | 2024-07-26 12:45PM EDT | 510.00 | 0.18 | 0.03 | 0.21 | +0.02 | +12.50% | 63 | 1,466 | 34.18% |
| MSFT240816C00515000 | 2024-07-26 3:38PM EDT | 515.00 | 0.13 | 0.02 | 0.17 | -0.02 | -13.33% | 34 | 601 | 34.72% |
| MSFT240816C00520000 | 2024-07-26 10:54AM EDT | 520.00 | 0.10 | 0.10 | 0.14 | 0.00 | - | 89 | 2,226 | 35.25% |
| MSFT240816C00525000 | 2024-07-26 11:06AM EDT | 525.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 25 | 418 | 35.25% |
| MSFT240816C00530000 | 2024-07-26 12:06PM EDT | 530.00 | 0.08 | 0.05 | 0.11 | -0.01 | -11.11% | 8 | 517 | 37.01% |
| MSFT240816C00535000 | 2024-07-26 1:39PM EDT | 535.00 | 0.07 | 0.00 | 0.08 | +0.04 | +133.33% | 1 | 317 | 37.01% |
| MSFT240816C00540000 | 2024-07-26 3:55PM EDT | 540.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 15 | 1,225 | 38.28% |
| MSFT240816C00545000 | 2024-07-25 2:16PM EDT | 545.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 147 | 39.06% |
| MSFT240816C00550000 | 2024-07-25 11:07AM EDT | 550.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 4 | 1,103 | 39.65% |
| MSFT240816C00555000 | 2024-07-26 1:39PM EDT | 555.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 68 | 40.82% |
| MSFT240816C00560000 | 2024-07-25 3:54PM EDT | 560.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 10 | 638 | 41.31% |
| MSFT240816C00580000 | 2024-07-26 10:32AM EDT | 580.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 72 | 1,409 | 43.75% |
| MSFT240816C00600000 | 2024-07-26 3:50PM EDT | 600.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 1,666 | 48.05% |
| MSFT240816C00620000 | 2024-07-22 9:35AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 2,148 | 47.66% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816P00185000 | 2024-07-23 10:32AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 210 | 98.44% |
| MSFT240816P00190000 | 2024-05-24 2:41PM EDT | 190.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 40 | 38 | 107.81% |
| MSFT240816P00195000 | 2024-06-10 11:00AM EDT | 195.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 37 | 108.98% |
| MSFT240816P00200000 | 2024-07-19 2:59PM EDT | 200.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 3 | 54 | 116.80% |
| MSFT240816P00210000 | 2024-07-25 2:43PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 47 | 84.38% |
| MSFT240816P00220000 | 2024-07-15 9:53AM EDT | 220.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 44 | 82.81% |
| MSFT240816P00230000 | 2024-06-24 3:57PM EDT | 230.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 3 | 573 | 97.85% |
| MSFT240816P00240000 | 2024-07-19 10:58AM EDT | 240.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1,100 | 1,131 | 75.00% |
| MSFT240816P00250000 | 2024-07-26 11:45AM EDT | 250.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 4 | 1,157 | 78.52% |
| MSFT240816P00260000 | 2024-07-26 12:20PM EDT | 260.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 5 | 234 | 66.41% |
| MSFT240816P00265000 | 2024-07-26 11:46AM EDT | 265.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 1 | 65.63% |
| MSFT240816P00270000 | 2024-07-26 1:53PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 41 | 443 | 62.89% |
| MSFT240816P00275000 | 2024-07-26 10:58AM EDT | 275.00 | 0.05 | 0.00 | 0.06 | +0.02 | +66.67% | 70 | 125 | 61.72% |
| MSFT240816P00280000 | 2024-07-26 3:49PM EDT | 280.00 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 31 | 232 | 62.31% |
| MSFT240816P00285000 | 2024-07-25 3:58PM EDT | 285.00 | 0.09 | 0.03 | 0.08 | 0.00 | - | 1 | 2 | 60.35% |
| MSFT240816P00290000 | 2024-07-26 12:37PM EDT | 290.00 | 0.08 | 0.01 | 0.09 | -0.04 | -33.33% | 1 | 260 | 57.42% |
| MSFT240816P00295000 | 2024-07-23 9:36AM EDT | 295.00 | 0.04 | 0.04 | 0.09 | 0.00 | - | 1 | 80 | 56.64% |
| MSFT240816P00300000 | 2024-07-26 1:04PM EDT | 300.00 | 0.10 | 0.00 | 0.11 | -0.09 | -47.37% | 8 | 743 | 53.32% |
| MSFT240816P00305000 | 2024-07-26 11:21AM EDT | 305.00 | 0.15 | 0.10 | 0.14 | -0.08 | -34.78% | 1 | 283 | 55.57% |
| MSFT240816P00310000 | 2024-07-26 3:28PM EDT | 310.00 | 0.13 | 0.02 | 0.16 | -0.11 | -45.83% | 34 | 1,042 | 51.37% |
| MSFT240816P00315000 | 2024-07-26 3:29PM EDT | 315.00 | 0.19 | 0.14 | 0.19 | -0.05 | -20.83% | 17 | 368 | 52.73% |
| MSFT240816P00320000 | 2024-07-26 2:20PM EDT | 320.00 | 0.22 | 0.03 | 0.22 | -0.07 | -24.14% | 22 | 1,691 | 52.25% |
| MSFT240816P00325000 | 2024-07-25 3:58PM EDT | 325.00 | 0.48 | 0.04 | 0.26 | 0.00 | - | 14 | 2,272 | 50.93% |
| MSFT240816P00330000 | 2024-07-26 3:28PM EDT | 330.00 | 0.30 | 0.26 | 0.31 | -0.24 | -44.44% | 35 | 628 | 49.61% |
| MSFT240816P00335000 | 2024-07-26 3:03PM EDT | 335.00 | 0.38 | 0.33 | 0.36 | -0.21 | -35.59% | 34 | 931 | 48.15% |
| MSFT240816P00340000 | 2024-07-26 9:43AM EDT | 340.00 | 0.43 | 0.07 | 0.43 | -0.33 | -43.42% | 9 | 5,401 | 46.88% |
| MSFT240816P00345000 | 2024-07-26 1:40PM EDT | 345.00 | 0.50 | 0.45 | 0.51 | -0.44 | -46.81% | 412 | 3,146 | 45.56% |
| MSFT240816P00350000 | 2024-07-26 3:49PM EDT | 350.00 | 0.57 | 0.12 | 0.60 | -0.47 | -45.19% | 42 | 7,687 | 44.14% |
| MSFT240816P00355000 | 2024-07-26 3:49PM EDT | 355.00 | 0.68 | 0.15 | 0.71 | -0.47 | -40.87% | 374 | 9,471 | 42.77% |
| MSFT240816P00360000 | 2024-07-26 3:55PM EDT | 360.00 | 0.85 | 0.79 | 0.85 | -0.52 | -37.96% | 359 | 2,051 | 41.48% |
| MSFT240816P00365000 | 2024-07-26 3:09PM EDT | 365.00 | 1.02 | 0.96 | 1.02 | -0.77 | -43.02% | 50 | 4,206 | 40.21% |
| MSFT240816P00370000 | 2024-07-26 3:56PM EDT | 370.00 | 1.21 | 0.98 | 1.24 | -0.98 | -44.75% | 75 | 6,917 | 39.04% |
| MSFT240816P00375000 | 2024-07-26 3:57PM EDT | 375.00 | 1.50 | 1.25 | 1.71 | -1.08 | -41.86% | 69 | 3,155 | 39.12% |
| MSFT240816P00380000 | 2024-07-26 3:59PM EDT | 380.00 | 1.87 | 1.60 | 2.64 | -1.36 | -42.11% | 454 | 2,211 | 40.83% |
| MSFT240816P00385000 | 2024-07-26 3:57PM EDT | 385.00 | 2.31 | 2.06 | 3.65 | -1.09 | -32.06% | 1,925 | 1,758 | 41.75% |
| MSFT240816P00390000 | 2024-07-26 3:48PM EDT | 390.00 | 3.05 | 2.65 | 3.70 | -1.42 | -31.77% | 294 | 6,329 | 38.31% |
| MSFT240816P00395000 | 2024-07-26 3:00PM EDT | 395.00 | 3.85 | 3.60 | 4.00 | -1.80 | -31.86% | 5,279 | 3,334 | 35.69% |
| MSFT240816P00400000 | 2024-07-26 3:44PM EDT | 400.00 | 4.60 | 4.55 | 4.75 | -2.45 | -34.75% | 508 | 7,394 | 34.36% |
| MSFT240816P00405000 | 2024-07-26 3:53PM EDT | 405.00 | 5.95 | 4.70 | 6.90 | -2.65 | -30.81% | 2,569 | 3,866 | 36.65% |
| MSFT240816P00410000 | 2024-07-26 3:54PM EDT | 410.00 | 7.41 | 6.10 | 7.35 | -2.88 | -27.99% | 1,517 | 7,635 | 33.38% |
| MSFT240816P00415000 | 2024-07-26 3:51PM EDT | 415.00 | 9.21 | 7.80 | 9.95 | -3.04 | -24.82% | 561 | 3,524 | 35.28% |
| MSFT240816P00420000 | 2024-07-26 3:59PM EDT | 420.00 | 10.90 | 10.65 | 10.95 | -3.50 | -24.31% | 1,082 | 5,252 | 32.43% |
| MSFT240816P00425000 | 2024-07-26 3:57PM EDT | 425.00 | 13.20 | 12.85 | 13.15 | -4.05 | -23.48% | 691 | 5,365 | 31.92% |
| MSFT240816P00430000 | 2024-07-26 3:52PM EDT | 430.00 | 16.10 | 15.40 | 15.70 | -3.78 | -19.01% | 656 | 6,612 | 31.53% |
| MSFT240816P00435000 | 2024-07-26 3:53PM EDT | 435.00 | 18.70 | 18.10 | 18.55 | -4.50 | -19.40% | 219 | 2,812 | 31.14% |
| MSFT240816P00440000 | 2024-07-26 3:43PM EDT | 440.00 | 21.40 | 20.60 | 23.25 | -5.25 | -19.70% | 306 | 6,354 | 34.78% |
| MSFT240816P00445000 | 2024-07-26 3:47PM EDT | 445.00 | 24.96 | 23.95 | 25.75 | -3.44 | -12.11% | 124 | 4,211 | 32.12% |
| MSFT240816P00450000 | 2024-07-26 3:36PM EDT | 450.00 | 28.55 | 28.00 | 30.65 | -4.26 | -12.98% | 54 | 3,289 | 35.46% |
| MSFT240816P00455000 | 2024-07-26 12:08PM EDT | 455.00 | 30.77 | 31.55 | 34.45 | -5.53 | -15.23% | 14 | 2,274 | 35.22% |
| MSFT240816P00460000 | 2024-07-26 2:24PM EDT | 460.00 | 36.25 | 35.80 | 37.15 | -3.85 | -9.60% | 165 | 1,439 | 30.13% |
| MSFT240816P00465000 | 2024-07-26 3:35PM EDT | 465.00 | 42.10 | 40.05 | 42.90 | -1.30 | -3.00% | 59 | 1,110 | 35.86% |
| MSFT240816P00470000 | 2024-07-26 2:24PM EDT | 470.00 | 44.46 | 44.55 | 46.45 | -7.04 | -13.67% | 110 | 4,451 | 32.15% |
| MSFT240816P00475000 | 2024-07-26 12:06PM EDT | 475.00 | 48.57 | 49.45 | 51.05 | -3.62 | -6.94% | 40 | 70 | 32.30% |
| MSFT240816P00480000 | 2024-07-26 3:10PM EDT | 480.00 | 54.95 | 53.95 | 55.85 | +16.70 | +43.66% | 2 | 159 | 33.25% |
| MSFT240816P00485000 | 2024-07-25 9:41AM EDT | 485.00 | 57.47 | 58.75 | 60.70 | 0.00 | - | 1 | 1 | 34.29% |
| MSFT240816P00490000 | 2024-07-22 12:57PM EDT | 490.00 | 47.98 | 63.75 | 65.60 | 0.00 | - | 8 | 0 | 35.52% |
| MSFT240816P00495000 | 2024-07-01 2:07PM EDT | 495.00 | 42.10 | 68.70 | 70.60 | 0.00 | - | 6 | 0 | 37.50% |
| MSFT240816P00500000 | 2024-07-18 3:40PM EDT | 500.00 | 60.87 | 73.55 | 75.55 | 0.00 | - | 4 | 0 | 38.98% |
| MSFT240816P00505000 | 2024-07-10 11:45AM EDT | 505.00 | 45.05 | 78.60 | 81.65 | 0.00 | - | - | 0 | 49.04% |
| MSFT240816P00510000 | 2024-07-12 1:05PM EDT | 510.00 | 56.30 | 83.65 | 85.55 | 0.00 | - | 2 | 0 | 42.70% |
| MSFT240816P00515000 | 2024-07-11 10:44AM EDT | 515.00 | 59.40 | 88.50 | 90.55 | 0.00 | - | 1 | 0 | 44.51% |
| MSFT240816P00520000 | 2024-04-08 10:16AM EDT | 520.00 | 94.00 | 108.40 | 109.90 | 0.00 | - | 5 | 0 | 103.23% |
| MSFT240816P00525000 | 2024-07-05 10:26AM EDT | 525.00 | 59.26 | 98.65 | 100.55 | 0.00 | - | 3 | 0 | 48.05% |
| MSFT240816P00530000 | 2024-05-06 2:50PM EDT | 530.00 | 117.61 | 104.70 | 108.50 | 0.00 | - | 50 | 0 | 58.67% |
| MSFT240816P00540000 | 2024-03-13 2:17PM EDT | 540.00 | 122.80 | 117.25 | 119.00 | 0.00 | - | - | 0 | 71.74% |
| MSFT240816P00550000 | 2024-05-21 11:28AM EDT | 550.00 | 120.46 | 103.10 | 106.50 | 0.00 | - | - | 0 | 0.00% |
| MSFT240816P00560000 | 2024-05-21 12:46PM EDT | 560.00 | 130.01 | 113.10 | 116.50 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT240816P00580000 | 2024-07-22 12:56PM EDT | 580.00 | 137.30 | 153.60 | 156.65 | 0.00 | - | 146 | 0 | 58.69% |
| MSFT240816P00600000 | 2024-07-12 1:05PM EDT | 600.00 | 146.24 | 173.60 | 176.65 | 0.00 | - | 2 | 0 | 64.01% |
| MSFT240816P00620000 | 2024-06-05 12:37PM EDT | 620.00 | 197.76 | 150.95 | 154.30 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.