Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220C00125000 | 2024-04-25 3:40PM EDT | 125.00 | 286.14 | 282.00 | 286.50 | +9.75 | +3.53% | 1 | 48 | 87.04% |
| MSFT241220C00130000 | 2024-04-25 3:40PM EDT | 130.00 | 281.44 | 277.15 | 281.50 | +10.04 | +3.70% | 1 | 14 | 84.76% |
| MSFT241220C00135000 | 2024-03-04 2:06PM EDT | 135.00 | 286.75 | 287.00 | 291.15 | 0.00 | - | 1 | 1 | 131.85% |
| MSFT241220C00140000 | 2023-12-22 11:57AM EDT | 140.00 | 238.61 | 264.50 | 268.90 | 0.00 | - | 1 | 1 | 56.89% |
| MSFT241220C00145000 | 2023-09-13 9:35AM EDT | 145.00 | 197.00 | 187.50 | 191.50 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT241220C00150000 | 2023-10-02 3:50PM EDT | 150.00 | 178.15 | 200.50 | 205.00 | 0.00 | - | 3 | 5 | 0.00% |
| MSFT241220C00155000 | 2023-11-14 10:38AM EDT | 155.00 | 220.00 | 218.00 | 222.00 | 0.00 | - | 8 | 9 | 0.00% |
| MSFT241220C00160000 | 2023-12-11 11:36AM EDT | 160.00 | 215.49 | 231.85 | 235.10 | 0.00 | - | 10 | 10 | 0.00% |
| MSFT241220C00165000 | 2023-11-03 1:56PM EDT | 165.00 | 197.00 | 214.00 | 218.40 | 0.00 | - | 1 | 6 | 0.00% |
| MSFT241220C00170000 | 2023-11-10 2:13PM EDT | 170.00 | 205.44 | 209.00 | 213.50 | 0.00 | - | 11 | 13 | 0.00% |
| MSFT241220C00175000 | 2024-04-19 3:29PM EDT | 175.00 | 229.37 | 234.00 | 238.40 | 0.00 | - | 1 | 349 | 71.73% |
| MSFT241220C00180000 | 2023-11-13 11:48AM EDT | 180.00 | 197.00 | 201.75 | 204.45 | 0.00 | - | 1 | 164 | 0.00% |
| MSFT241220C00185000 | 2023-11-10 12:50PM EDT | 185.00 | 190.76 | 195.00 | 200.00 | 0.00 | - | 10 | 176 | 0.00% |
| MSFT241220C00190000 | 2024-02-13 4:05PM EDT | 190.00 | 221.37 | 239.25 | 243.50 | 0.00 | - | 15 | 164 | 109.52% |
| MSFT241220C00195000 | 2024-01-26 12:23PM EDT | 195.00 | 217.23 | 220.15 | 224.45 | 0.00 | - | 10 | 81 | 79.46% |
| MSFT241220C00200000 | 2024-04-22 3:32PM EDT | 200.00 | 214.90 | 209.75 | 214.50 | +7.58 | +3.66% | 1 | 954 | 64.51% |
| MSFT241220C00205000 | 2024-04-09 12:13PM EDT | 205.00 | 225.95 | 205.25 | 209.50 | 0.00 | - | 1 | 8 | 63.29% |
| MSFT241220C00210000 | 2024-04-10 9:33AM EDT | 210.00 | 218.03 | 200.40 | 205.00 | 0.00 | - | 1 | 117 | 62.27% |
| MSFT241220C00215000 | 2024-02-07 2:11PM EDT | 215.00 | 204.40 | 197.35 | 200.75 | 0.00 | - | 10 | 65 | 63.70% |
| MSFT241220C00220000 | 2024-02-15 10:34AM EDT | 220.00 | 196.62 | 202.00 | 206.55 | 0.00 | - | 13 | 63 | 81.39% |
| MSFT241220C00225000 | 2024-03-21 1:06PM EDT | 225.00 | 211.93 | 179.55 | 183.40 | 0.00 | - | 1 | 97 | 43.77% |
| MSFT241220C00230000 | 2024-03-25 3:00PM EDT | 230.00 | 202.13 | 184.45 | 188.95 | 0.00 | - | 1 | 173 | 63.58% |
| MSFT241220C00235000 | 2024-04-12 12:38PM EDT | 235.00 | 194.67 | 176.70 | 181.00 | 0.00 | - | 5 | 73 | 55.96% |
| MSFT241220C00240000 | 2024-04-15 10:21AM EDT | 240.00 | 191.45 | 172.00 | 176.50 | 0.00 | - | 5 | 186 | 55.07% |
| MSFT241220C00245000 | 2024-04-17 2:54PM EDT | 245.00 | 176.23 | 167.20 | 171.50 | 0.00 | - | 1 | 203 | 53.56% |
| MSFT241220C00250000 | 2024-04-15 3:51PM EDT | 250.00 | 173.04 | 162.60 | 167.00 | 0.00 | - | 1 | 165 | 52.74% |
| MSFT241220C00255000 | 2024-02-13 4:50PM EDT | 255.00 | 161.90 | 178.00 | 182.00 | 0.00 | - | 13 | 109 | 81.11% |
| MSFT241220C00260000 | 2024-04-17 3:43PM EDT | 260.00 | 161.86 | 153.20 | 157.50 | 0.00 | - | 2 | 300 | 50.42% |
| MSFT241220C00265000 | 2024-04-16 11:09AM EDT | 265.00 | 161.58 | 148.55 | 153.00 | 0.00 | - | 10 | 265 | 53.17% |
| MSFT241220C00270000 | 2024-04-25 3:55PM EDT | 270.00 | 140.05 | 144.00 | 148.50 | 0.00 | - | 1 | 171 | 52.23% |
| MSFT241220C00275000 | 2024-04-23 2:44PM EDT | 275.00 | 142.69 | 139.25 | 144.00 | 0.00 | - | 2 | 405 | 51.27% |
| MSFT241220C00280000 | 2024-04-22 10:05AM EDT | 280.00 | 131.55 | 134.75 | 139.00 | 0.00 | - | 2 | 319 | 49.57% |
| MSFT241220C00285000 | 2024-04-25 11:14AM EDT | 285.00 | 119.90 | 130.10 | 134.00 | 0.00 | - | 12 | 270 | 47.90% |
| MSFT241220C00290000 | 2024-04-25 12:10PM EDT | 290.00 | 115.70 | 125.50 | 130.00 | 0.00 | - | 1 | 270 | 47.62% |
| MSFT241220C00295000 | 2024-04-18 12:48PM EDT | 295.00 | 125.83 | 121.00 | 125.50 | 0.00 | - | 1 | 112 | 46.62% |
| MSFT241220C00300000 | 2024-04-26 3:54PM EDT | 300.00 | 119.15 | 116.50 | 121.00 | +11.90 | +11.10% | 4 | 570 | 45.60% |
| MSFT241220C00305000 | 2024-04-25 1:29PM EDT | 305.00 | 104.98 | 113.45 | 116.50 | 0.00 | - | 10 | 147 | 44.57% |
| MSFT241220C00310000 | 2024-04-26 1:20PM EDT | 310.00 | 112.27 | 108.85 | 112.00 | +14.77 | +15.15% | 4 | 227 | 43.52% |
| MSFT241220C00315000 | 2024-04-26 3:54PM EDT | 315.00 | 105.95 | 103.55 | 107.95 | +13.93 | +15.14% | 1 | 229 | 42.98% |
| MSFT241220C00320000 | 2024-04-22 10:30AM EDT | 320.00 | 95.10 | 100.25 | 101.95 | 0.00 | - | 1 | 387 | 40.20% |
| MSFT241220C00325000 | 2024-04-25 3:57PM EDT | 325.00 | 91.57 | 96.00 | 97.80 | 0.00 | - | 2 | 478 | 39.53% |
| MSFT241220C00330000 | 2024-04-25 3:33PM EDT | 330.00 | 87.10 | 91.85 | 93.55 | 0.00 | - | 15 | 523 | 38.71% |
| MSFT241220C00335000 | 2024-04-26 1:20PM EDT | 335.00 | 90.77 | 87.50 | 89.20 | +9.52 | +11.72% | 4 | 700 | 37.76% |
| MSFT241220C00340000 | 2024-04-26 12:51PM EDT | 340.00 | 86.65 | 83.45 | 86.50 | +12.84 | +17.40% | 1 | 304 | 38.44% |
| MSFT241220C00345000 | 2024-04-25 11:24AM EDT | 345.00 | 69.38 | 78.70 | 81.15 | 0.00 | - | 4 | 341 | 36.42% |
| MSFT241220C00350000 | 2024-04-26 3:57PM EDT | 350.00 | 76.43 | 75.60 | 77.30 | +10.83 | +16.51% | 17 | 1,371 | 35.85% |
| MSFT241220C00355000 | 2024-04-25 2:40PM EDT | 355.00 | 66.00 | 71.65 | 73.45 | 0.00 | - | 1 | 719 | 35.23% |
| MSFT241220C00360000 | 2024-04-25 10:57AM EDT | 360.00 | 72.52 | 67.90 | 69.65 | +14.52 | +25.03% | 1 | 1,295 | 34.60% |
| MSFT241220C00365000 | 2024-04-25 3:58PM EDT | 365.00 | 67.41 | 64.20 | 67.50 | +6.55 | +10.76% | 1 | 959 | 35.37% |
| MSFT241220C00370000 | 2024-04-26 3:01PM EDT | 370.00 | 63.51 | 60.75 | 64.00 | +7.76 | +13.92% | 5 | 880 | 34.87% |
| MSFT241220C00375000 | 2024-04-26 2:28PM EDT | 375.00 | 60.12 | 56.00 | 58.85 | +10.03 | +20.02% | 8 | 522 | 32.93% |
| MSFT241220C00380000 | 2024-04-26 3:55PM EDT | 380.00 | 54.93 | 53.85 | 56.95 | +5.43 | +10.97% | 161 | 1,409 | 33.66% |
| MSFT241220C00385000 | 2024-04-26 11:12AM EDT | 385.00 | 53.53 | 50.65 | 53.20 | +5.76 | +12.06% | 1 | 454 | 32.79% |
| MSFT241220C00390000 | 2024-04-26 10:29AM EDT | 390.00 | 50.00 | 47.50 | 50.50 | +5.15 | +11.48% | 10 | 637 | 32.70% |
| MSFT241220C00395000 | 2024-04-26 12:06PM EDT | 395.00 | 47.60 | 44.45 | 47.50 | +5.00 | +11.74% | 24 | 390 | 32.31% |
| MSFT241220C00400000 | 2024-04-26 2:34PM EDT | 400.00 | 43.47 | 41.55 | 44.50 | +3.85 | +9.72% | 140 | 1,441 | 31.85% |
| MSFT241220C00405000 | 2024-04-26 3:54PM EDT | 405.00 | 39.56 | 38.75 | 41.90 | +2.81 | +7.65% | 36 | 406 | 31.63% |
| MSFT241220C00410000 | 2024-04-26 1:41PM EDT | 410.00 | 38.64 | 36.05 | 39.00 | +4.20 | +12.20% | 31 | 2,288 | 31.11% |
| MSFT241220C00415000 | 2024-04-26 2:05PM EDT | 415.00 | 36.00 | 33.55 | 36.50 | +5.05 | +16.32% | 9 | 759 | 30.83% |
| MSFT241220C00420000 | 2024-04-26 3:32PM EDT | 420.00 | 31.93 | 31.25 | 32.05 | +2.03 | +6.79% | 50 | 2,167 | 28.99% |
| MSFT241220C00425000 | 2024-04-26 10:50AM EDT | 425.00 | 30.85 | 29.10 | 29.75 | +4.00 | +14.90% | 4 | 951 | 28.71% |
| MSFT241220C00430000 | 2024-04-26 3:40PM EDT | 430.00 | 28.45 | 26.90 | 27.55 | +4.34 | +18.00% | 32 | 1,850 | 28.44% |
| MSFT241220C00435000 | 2024-04-26 10:03AM EDT | 435.00 | 25.28 | 24.65 | 25.45 | +2.98 | +13.36% | 28 | 526 | 28.17% |
| MSFT241220C00440000 | 2024-04-26 3:56PM EDT | 440.00 | 23.31 | 22.90 | 23.50 | +1.79 | +8.32% | 27 | 2,456 | 27.93% |
| MSFT241220C00445000 | 2024-04-26 3:42PM EDT | 445.00 | 22.10 | 20.95 | 21.65 | +3.92 | +21.56% | 52 | 591 | 27.70% |
| MSFT241220C00450000 | 2024-04-26 3:51PM EDT | 450.00 | 19.95 | 19.30 | 19.95 | +1.38 | +7.43% | 298 | 2,264 | 27.51% |
| MSFT241220C00455000 | 2024-04-26 3:37PM EDT | 455.00 | 18.85 | 17.65 | 18.25 | +3.95 | +26.51% | 56 | 299 | 27.25% |
| MSFT241220C00460000 | 2024-04-26 12:21PM EDT | 460.00 | 17.10 | 16.10 | 16.70 | +2.10 | +14.00% | 150 | 2,411 | 27.03% |
| MSFT241220C00470000 | 2024-04-26 12:27PM EDT | 470.00 | 14.64 | 13.30 | 14.00 | +1.68 | +12.96% | 4 | 1,756 | 26.70% |
| MSFT241220C00475000 | 2024-04-26 2:37PM EDT | 475.00 | 13.05 | 12.20 | 12.80 | +0.85 | +6.97% | 11 | 585 | 26.56% |
| MSFT241220C00480000 | 2024-04-26 3:38PM EDT | 480.00 | 11.95 | 11.05 | 11.60 | +1.05 | +9.63% | 13 | 1,008 | 26.35% |
| MSFT241220C00485000 | 2024-04-26 2:48PM EDT | 485.00 | 10.82 | 10.05 | 10.40 | +1.12 | +11.55% | 8 | 240 | 26.05% |
| MSFT241220C00490000 | 2024-04-26 3:28PM EDT | 490.00 | 9.91 | 9.05 | 9.60 | +0.82 | +9.02% | 31 | 752 | 26.08% |
| MSFT241220C00495000 | 2024-04-26 10:01AM EDT | 495.00 | 9.10 | 8.15 | 8.60 | +1.10 | +13.75% | 1 | 600 | 25.83% |
| MSFT241220C00500000 | 2024-04-26 3:39PM EDT | 500.00 | 7.59 | 7.25 | 7.80 | +0.14 | +1.88% | 167 | 3,056 | 25.73% |
| MSFT241220C00505000 | 2024-04-26 12:09PM EDT | 505.00 | 7.55 | 6.60 | 7.00 | +1.20 | +18.90% | 10 | 376 | 25.55% |
| MSFT241220C00510000 | 2024-04-26 3:30PM EDT | 510.00 | 6.55 | 5.90 | 6.40 | +0.55 | +9.17% | 11 | 550 | 25.54% |
| MSFT241220C00515000 | 2024-04-26 10:37AM EDT | 515.00 | 6.00 | 5.35 | 5.80 | +0.30 | +5.26% | 11 | 335 | 25.47% |
| MSFT241220C00520000 | 2024-04-26 1:25PM EDT | 520.00 | 5.35 | 4.75 | 5.20 | +0.50 | +10.31% | 21 | 384 | 25.34% |
| MSFT241220C00525000 | 2024-04-26 10:57AM EDT | 525.00 | 5.20 | 4.15 | 4.55 | +1.15 | +28.40% | 14 | 585 | 25.05% |
| MSFT241220C00530000 | 2024-04-25 2:07PM EDT | 530.00 | 3.80 | 3.70 | 4.10 | 0.00 | - | 5 | 477 | 24.99% |
| MSFT241220C00535000 | 2024-04-26 11:09AM EDT | 535.00 | 4.00 | 3.35 | 3.80 | +0.25 | +6.67% | 4 | 1,593 | 25.11% |
| MSFT241220C00540000 | 2024-04-26 10:53AM EDT | 540.00 | 3.60 | 3.05 | 3.40 | +0.45 | +14.29% | 110 | 3,287 | 25.02% |
| MSFT241220C00550000 | 2024-04-26 12:56PM EDT | 550.00 | 2.75 | 2.34 | 2.74 | -0.02 | -0.72% | 9 | 266 | 24.90% |
| MSFT241220C00560000 | 2024-04-26 12:39PM EDT | 560.00 | 2.25 | 1.91 | 2.20 | +0.20 | +9.76% | 157 | 350 | 24.79% |
| MSFT241220C00570000 | 2024-04-26 1:30PM EDT | 570.00 | 1.82 | 1.51 | 1.81 | -0.08 | -4.21% | 126 | 969 | 24.83% |
| MSFT241220C00580000 | 2024-04-26 1:13PM EDT | 580.00 | 1.47 | 1.19 | 1.50 | +0.07 | +5.00% | 2 | 242 | 24.91% |
| MSFT241220C00600000 | 2024-04-25 12:16PM EDT | 600.00 | 0.87 | 0.74 | 1.02 | 0.00 | - | 4 | 365 | 25.03% |
| MSFT241220C00620000 | 2024-04-26 1:41PM EDT | 620.00 | 0.67 | 0.52 | 0.73 | -0.03 | -4.29% | 3 | 689 | 25.34% |
| MSFT241220C00640000 | 2024-04-25 9:32AM EDT | 640.00 | 0.40 | 0.41 | 0.53 | +0.02 | +5.26% | 1 | 15 | 25.68% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220P00125000 | 2024-04-25 3:33PM EDT | 125.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 2,721 | 49.41% |
| MSFT241220P00130000 | 2024-02-01 2:37PM EDT | 130.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 10 | 458 | 52.44% |
| MSFT241220P00135000 | 2024-02-21 4:33PM EDT | 135.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 20 | 1,638 | 50.59% |
| MSFT241220P00140000 | 2024-03-18 9:30AM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 1,968 | 25.00% |
| MSFT241220P00145000 | 2024-02-07 3:40PM EDT | 145.00 | 0.09 | 0.03 | 0.17 | 0.00 | - | 13 | 2,320 | 50.20% |
| MSFT241220P00150000 | 2024-04-10 3:42PM EDT | 150.00 | 0.12 | 0.06 | 0.21 | 0.00 | - | 8 | 1,559 | 49.81% |
| MSFT241220P00155000 | 2024-04-22 10:22AM EDT | 155.00 | 0.19 | 0.10 | 0.23 | 0.00 | - | 1 | 1,527 | 48.78% |
| MSFT241220P00160000 | 2024-04-19 9:30AM EDT | 160.00 | 0.22 | 0.10 | 0.23 | 0.00 | - | 3 | 916 | 47.27% |
| MSFT241220P00165000 | 2024-02-13 11:54AM EDT | 165.00 | 0.23 | 0.12 | 0.26 | 0.00 | - | 5 | 1,080 | 46.48% |
| MSFT241220P00170000 | 2024-03-28 3:52PM EDT | 170.00 | 0.25 | 0.11 | 0.29 | 0.00 | - | 2 | 316 | 45.65% |
| MSFT241220P00175000 | 2024-03-11 11:46AM EDT | 175.00 | 0.40 | 0.10 | 0.39 | 0.00 | - | 1 | 762 | 45.95% |
| MSFT241220P00180000 | 2024-03-05 11:53AM EDT | 180.00 | 0.37 | 0.13 | 0.37 | 0.00 | - | 1 | 955 | 44.24% |
| MSFT241220P00185000 | 2024-04-25 10:53AM EDT | 185.00 | 0.40 | 0.12 | 0.38 | 0.00 | - | 1 | 1,113 | 42.99% |
| MSFT241220P00190000 | 2024-04-04 10:05AM EDT | 190.00 | 0.31 | 0.16 | 0.42 | 0.00 | - | 1 | 432 | 42.21% |
| MSFT241220P00195000 | 2024-03-07 3:02PM EDT | 195.00 | 0.52 | 0.28 | 0.55 | 0.00 | - | 3 | 326 | 42.46% |
| MSFT241220P00200000 | 2024-04-26 1:56PM EDT | 200.00 | 0.36 | 0.25 | 0.37 | -0.21 | -36.84% | 42 | 1,030 | 38.92% |
| MSFT241220P00205000 | 2024-04-15 1:16PM EDT | 205.00 | 0.55 | 0.33 | 0.58 | 0.00 | - | 37 | 518 | 40.14% |
| MSFT241220P00210000 | 2024-04-15 11:16AM EDT | 210.00 | 0.59 | 0.41 | 0.63 | 0.00 | - | 26 | 298 | 39.33% |
| MSFT241220P00215000 | 2024-03-22 9:55AM EDT | 215.00 | 0.66 | 0.87 | 1.08 | 0.00 | - | 5 | 349 | 41.47% |
| MSFT241220P00220000 | 2024-04-25 9:50AM EDT | 220.00 | 1.10 | 0.53 | 0.79 | 0.00 | - | 2 | 712 | 38.14% |
| MSFT241220P00225000 | 2024-04-26 3:37PM EDT | 225.00 | 0.70 | 0.58 | 0.87 | -0.36 | -33.96% | 141 | 608 | 37.46% |
| MSFT241220P00230000 | 2024-04-25 11:26AM EDT | 230.00 | 1.24 | 0.67 | 0.96 | 0.00 | - | 1 | 666 | 36.82% |
| MSFT241220P00235000 | 2024-04-15 3:04PM EDT | 235.00 | 1.20 | 0.80 | 1.05 | 0.00 | - | 3 | 672 | 36.13% |
| MSFT241220P00240000 | 2024-04-25 3:44PM EDT | 240.00 | 1.38 | 0.90 | 1.16 | 0.00 | - | 4 | 836 | 35.52% |
| MSFT241220P00245000 | 2024-04-26 9:58AM EDT | 245.00 | 1.12 | 1.01 | 1.29 | -0.14 | -11.11% | 30 | 1,262 | 34.97% |
| MSFT241220P00250000 | 2024-04-26 10:51AM EDT | 250.00 | 1.30 | 1.14 | 1.41 | -0.39 | -23.08% | 1 | 696 | 34.33% |
| MSFT241220P00255000 | 2024-04-25 3:36PM EDT | 255.00 | 1.88 | 1.27 | 1.55 | 0.00 | - | 3 | 448 | 33.73% |
| MSFT241220P00260000 | 2024-04-26 1:33PM EDT | 260.00 | 1.54 | 1.41 | 1.70 | -0.91 | -37.14% | 1 | 451 | 33.12% |
| MSFT241220P00265000 | 2024-04-26 9:35AM EDT | 265.00 | 1.73 | 1.57 | 1.88 | -0.89 | -33.97% | 30 | 584 | 32.58% |
| MSFT241220P00270000 | 2024-04-25 2:23PM EDT | 270.00 | 1.88 | 1.76 | 2.05 | -0.57 | -23.27% | 3 | 345 | 31.96% |
| MSFT241220P00275000 | 2024-04-26 11:52AM EDT | 275.00 | 2.09 | 1.96 | 2.29 | -1.51 | -41.94% | 16 | 1,860 | 31.51% |
| MSFT241220P00280000 | 2024-04-25 1:39PM EDT | 280.00 | 3.15 | 2.14 | 2.49 | 0.00 | - | 17 | 902 | 30.88% |
| MSFT241220P00285000 | 2024-04-25 3:27PM EDT | 285.00 | 3.35 | 2.42 | 2.74 | 0.00 | - | 2 | 546 | 30.35% |
| MSFT241220P00290000 | 2024-04-26 1:33PM EDT | 290.00 | 2.74 | 2.64 | 3.05 | -1.47 | -34.92% | 1 | 257 | 29.92% |
| MSFT241220P00295000 | 2024-04-25 2:40PM EDT | 295.00 | 4.23 | 3.10 | 3.30 | 0.00 | - | 35 | 634 | 29.28% |
| MSFT241220P00300000 | 2024-04-26 3:57PM EDT | 300.00 | 3.50 | 3.25 | 3.60 | -1.20 | -25.53% | 84 | 2,132 | 28.71% |
| MSFT241220P00305000 | 2024-04-26 2:16PM EDT | 305.00 | 3.73 | 3.65 | 4.05 | -1.42 | -27.57% | 5 | 367 | 28.39% |
| MSFT241220P00310000 | 2024-04-25 2:30PM EDT | 310.00 | 4.20 | 4.20 | 4.40 | -1.35 | -24.32% | 6 | 1,860 | 27.80% |
| MSFT241220P00315000 | 2024-04-26 3:47PM EDT | 315.00 | 4.65 | 4.65 | 4.95 | -2.24 | -32.51% | 4 | 360 | 27.51% |
| MSFT241220P00320000 | 2024-04-26 3:48PM EDT | 320.00 | 5.15 | 5.00 | 5.35 | -1.71 | -24.93% | 50 | 553 | 26.89% |
| MSFT241220P00325000 | 2024-04-26 2:00PM EDT | 325.00 | 5.50 | 5.70 | 6.05 | -1.95 | -26.17% | 73 | 411 | 26.67% |
| MSFT241220P00330000 | 2024-04-26 3:39PM EDT | 330.00 | 6.15 | 6.15 | 6.65 | -2.10 | -25.45% | 33 | 1,043 | 26.22% |
| MSFT241220P00335000 | 2024-04-25 3:34PM EDT | 335.00 | 6.67 | 6.85 | 7.35 | -2.38 | -26.30% | 8 | 845 | 25.83% |
| MSFT241220P00340000 | 2024-04-26 3:50PM EDT | 340.00 | 7.65 | 7.60 | 8.15 | -2.50 | -24.63% | 14 | 1,958 | 25.49% |
| MSFT241220P00345000 | 2024-04-26 3:45PM EDT | 345.00 | 8.52 | 8.35 | 8.90 | -2.53 | -22.90% | 14 | 299 | 25.01% |
| MSFT241220P00350000 | 2024-04-26 9:58AM EDT | 350.00 | 9.45 | 9.25 | 9.85 | -2.80 | -22.86% | 18 | 3,451 | 24.68% |
| MSFT241220P00355000 | 2024-04-26 3:24PM EDT | 355.00 | 10.05 | 10.30 | 10.85 | -3.45 | -25.56% | 11 | 570 | 24.32% |
| MSFT241220P00360000 | 2024-04-26 2:25PM EDT | 360.00 | 11.35 | 11.40 | 11.90 | -3.25 | -22.26% | 12 | 1,040 | 23.93% |
| MSFT241220P00365000 | 2024-04-26 3:24PM EDT | 365.00 | 12.20 | 12.65 | 13.15 | -3.75 | -23.51% | 11 | 5,510 | 23.64% |
| MSFT241220P00370000 | 2024-04-26 1:49PM EDT | 370.00 | 13.25 | 13.90 | 14.40 | -4.66 | -26.02% | 26 | 683 | 23.26% |
| MSFT241220P00375000 | 2024-04-26 3:39PM EDT | 375.00 | 14.88 | 15.25 | 15.80 | -3.97 | -21.06% | 22 | 1,035 | 22.93% |
| MSFT241220P00380000 | 2024-04-26 3:29PM EDT | 380.00 | 16.10 | 16.85 | 17.30 | -5.17 | -24.31% | 63 | 1,023 | 22.59% |
| MSFT241220P00385000 | 2024-04-26 2:08PM EDT | 385.00 | 17.76 | 18.45 | 19.00 | -4.66 | -20.79% | 44 | 590 | 22.32% |
| MSFT241220P00390000 | 2024-04-26 12:53PM EDT | 390.00 | 19.74 | 20.15 | 20.75 | -5.18 | -20.79% | 6 | 588 | 22.00% |
| MSFT241220P00395000 | 2024-04-26 10:18AM EDT | 395.00 | 21.07 | 21.95 | 22.65 | -6.03 | -22.25% | 4 | 1,387 | 21.69% |
| MSFT241220P00400000 | 2024-04-26 3:55PM EDT | 400.00 | 24.20 | 23.95 | 24.50 | -5.07 | -17.32% | 78 | 1,313 | 21.25% |
| MSFT241220P00405000 | 2024-04-26 3:47PM EDT | 405.00 | 26.14 | 26.10 | 26.80 | -5.36 | -17.02% | 11 | 541 | 21.05% |
| MSFT241220P00410000 | 2024-04-26 3:04PM EDT | 410.00 | 27.65 | 28.35 | 29.10 | -6.32 | -18.60% | 4 | 556 | 20.74% |
| MSFT241220P00415000 | 2024-04-26 11:59AM EDT | 415.00 | 29.85 | 30.75 | 31.55 | -9.99 | -25.08% | 66 | 1,040 | 20.44% |
| MSFT241220P00420000 | 2024-04-25 3:50PM EDT | 420.00 | 39.45 | 33.35 | 34.10 | 0.00 | - | 2 | 505 | 20.10% |
| MSFT241220P00425000 | 2024-04-26 10:35AM EDT | 425.00 | 35.17 | 36.00 | 36.80 | -6.98 | -16.56% | 46 | 1,656 | 19.77% |
| MSFT241220P00430000 | 2024-04-25 1:03PM EDT | 430.00 | 47.20 | 38.85 | 39.75 | 0.00 | - | 11 | 1,744 | 19.51% |
| MSFT241220P00435000 | 2024-04-16 2:38PM EDT | 435.00 | 39.75 | 41.60 | 42.70 | 0.00 | - | 1 | 191 | 19.13% |
| MSFT241220P00440000 | 2024-04-23 1:08PM EDT | 440.00 | 46.05 | 44.20 | 47.00 | 0.00 | - | 5 | 732 | 19.76% |
| MSFT241220P00445000 | 2024-04-12 11:43AM EDT | 445.00 | 41.25 | 47.55 | 49.45 | 0.00 | - | 9 | 122 | 18.71% |
| MSFT241220P00450000 | 2024-04-25 3:54PM EDT | 450.00 | 59.10 | 51.35 | 52.90 | 0.00 | - | 2 | 706 | 18.38% |
| MSFT241220P00455000 | 2024-02-12 10:58AM EDT | 455.00 | 51.00 | 52.25 | 53.35 | 0.00 | - | 46 | 132 | 14.76% |
| MSFT241220P00460000 | 2024-03-26 2:32PM EDT | 460.00 | 50.20 | 64.60 | 68.40 | 0.00 | - | 5 | 17 | 25.36% |
| MSFT241220P00470000 | 2024-04-25 11:13AM EDT | 470.00 | 80.45 | 65.00 | 68.10 | 0.00 | - | 2 | 13 | 17.01% |
| MSFT241220P00475000 | 2024-04-25 10:52AM EDT | 475.00 | 85.25 | 70.35 | 72.30 | 0.00 | - | 11 | 13 | 16.75% |
| MSFT241220P00480000 | 2024-03-22 2:45PM EDT | 480.00 | 59.80 | 82.85 | 84.35 | 0.00 | - | 2 | 5 | 25.48% |
| MSFT241220P00485000 | 2024-02-26 4:22PM EDT | 485.00 | 78.36 | 68.05 | 70.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT241220P00490000 | 2024-03-07 12:02PM EDT | 490.00 | 84.59 | 68.55 | 70.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT241220P00495000 | 2024-03-12 10:21AM EDT | 495.00 | 85.29 | 74.25 | 75.70 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT241220P00500000 | 2024-03-25 3:53PM EDT | 500.00 | 80.00 | 90.95 | 92.65 | 0.00 | - | 1 | 23 | 0.00% |
| MSFT241220P00505000 | 2024-04-24 11:03AM EDT | 505.00 | 96.75 | 96.10 | 100.50 | 0.00 | - | 15 | 16 | 17.80% |
| MSFT241220P00510000 | 2024-04-17 11:19AM EDT | 510.00 | 96.70 | 101.25 | 105.95 | 0.00 | - | 2 | 1 | 19.34% |
| MSFT241220P00515000 | 2023-08-25 3:51PM EDT | 515.00 | 191.97 | 195.50 | 200.50 | 0.00 | - | 182 | 0 | 94.94% |
| MSFT241220P00520000 | 2024-03-26 2:34PM EDT | 520.00 | 97.60 | 118.55 | 122.85 | 0.00 | - | 4 | 0 | 30.32% |
| MSFT241220P00525000 | 2024-01-29 12:47PM EDT | 525.00 | 118.15 | 115.65 | 119.40 | 0.00 | - | 1 | 0 | 16.97% |
| MSFT241220P00530000 | 2023-09-14 1:51PM EDT | 530.00 | 191.05 | 200.00 | 204.50 | 0.00 | - | 88 | 0 | 89.46% |
| MSFT241220P00535000 | 2023-10-16 12:06PM EDT | 535.00 | 201.89 | 163.00 | 167.50 | 0.00 | - | 2 | 0 | 57.64% |
| MSFT241220P00540000 | 2024-02-12 10:49AM EDT | 540.00 | 122.80 | 124.30 | 127.30 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT241220P00570000 | 2024-01-19 12:26PM EDT | 570.00 | 174.15 | 164.20 | 168.10 | 0.00 | - | 2 | 0 | 30.30% |
| MSFT241220P00580000 | 2024-02-22 2:20PM EDT | 580.00 | 170.02 | 149.00 | 152.75 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00600000 | 2024-03-15 9:30AM EDT | 600.00 | 179.10 | 176.00 | 179.35 | 0.00 | - | - | 0 | 0.00% |
| MSFT241220P00620000 | 2024-04-17 11:19AM EDT | 620.00 | 205.65 | 211.00 | 215.60 | 0.00 | - | 2 | 0 | 29.93% |
© 2024 Yahoo. Todos los derechos reservados.