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 comprapor18 de junio de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT260618C00185000 | 2024-09-13 2:57PM EDT | 185.00 | 256.10 | 240.00 | 244.50 | 0.00 | - | 15 | 861 | 53.33% |
| MSFT260618C00190000 | 2024-09-13 2:59PM EDT | 190.00 | 251.65 | 235.55 | 240.00 | 0.00 | - | 6 | 49 | 52.59% |
| MSFT260618C00195000 | 2024-08-20 3:53PM EDT | 195.00 | 244.00 | 253.00 | 257.50 | 0.00 | - | 2 | 3 | 76.54% |
| MSFT260618C00200000 | 2024-10-04 11:13AM EDT | 200.00 | 229.50 | 226.50 | 231.00 | +8.80 | +3.99% | 1 | 15 | 50.99% |
| MSFT260618C00205000 | 2024-08-12 12:14PM EDT | 205.00 | 218.40 | 229.50 | 234.00 | 0.00 | - | - | 1 | 58.86% |
| MSFT260618C00210000 | 2024-08-12 12:36PM EDT | 210.00 | 212.75 | 225.50 | 229.50 | 0.00 | - | 2 | 1 | 58.07% |
| MSFT260618C00215000 | 2024-08-12 12:09PM EDT | 215.00 | 209.40 | 221.00 | 225.00 | 0.00 | - | 5 | 2 | 57.03% |
| MSFT260618C00220000 | 2024-08-23 12:54PM EDT | 220.00 | 210.40 | 227.00 | 231.50 | 0.00 | - | 14 | 113 | 66.20% |
| MSFT260618C00225000 | 2024-08-13 10:18AM EDT | 225.00 | 202.55 | 215.00 | 219.85 | 0.00 | - | 2 | 7 | 58.24% |
| MSFT260618C00230000 | 2024-08-12 12:11PM EDT | 230.00 | 196.50 | 207.50 | 211.50 | 0.00 | - | 2 | 3 | 53.97% |
| MSFT260618C00235000 | 2024-09-17 10:16AM EDT | 235.00 | 217.50 | 195.00 | 200.00 | 0.00 | - | 3 | 16 | 48.26% |
| MSFT260618C00240000 | 2024-09-19 3:43PM EDT | 240.00 | 215.04 | 191.10 | 195.45 | 0.00 | - | 1 | 6 | 47.35% |
| MSFT260618C00245000 | 2024-08-20 12:01PM EDT | 245.00 | 198.05 | 208.00 | 213.00 | 0.00 | - | 2 | 21 | 63.11% |
| MSFT260618C00250000 | 2024-09-20 3:20PM EDT | 250.00 | 203.66 | 182.75 | 186.80 | 0.00 | - | 1 | 14 | 45.96% |
| MSFT260618C00255000 | 2024-08-20 12:02PM EDT | 255.00 | 189.00 | 199.50 | 204.45 | 0.00 | - | 2 | 13 | 61.03% |
| MSFT260618C00260000 | 2024-08-13 10:18AM EDT | 260.00 | 173.25 | 185.00 | 188.45 | 0.00 | - | 2 | 5 | 51.54% |
| MSFT260618C00265000 | 2024-10-04 3:03PM EDT | 265.00 | 173.48 | 170.35 | 174.50 | -7.27 | -4.02% | 1 | 11 | 44.40% |
| MSFT260618C00270000 | 2024-08-12 11:59AM EDT | 270.00 | 163.20 | 173.00 | 177.25 | 0.00 | - | 24 | 11 | 49.16% |
| MSFT260618C00275000 | 2024-09-23 10:25AM EDT | 275.00 | 179.85 | 162.15 | 165.35 | 0.00 | - | 1 | 24 | 42.56% |
| MSFT260618C00280000 | 2024-09-27 2:50PM EDT | 280.00 | 160.89 | 157.85 | 162.00 | -8.27 | -4.89% | 1 | 5 | 42.57% |
| MSFT260618C00285000 | 2024-08-06 3:47PM EDT | 285.00 | 146.00 | 147.50 | 152.50 | 0.00 | - | 5 | 11 | 37.93% |
| MSFT260618C00290000 | 2024-09-06 2:20PM EDT | 290.00 | 140.02 | 149.00 | 153.45 | 0.00 | - | 2 | 7 | 41.16% |
| MSFT260618C00295000 | 2024-09-10 9:32AM EDT | 295.00 | 143.45 | 145.85 | 150.00 | 0.00 | - | 2 | 4 | 41.02% |
| MSFT260618C00300000 | 2024-10-03 1:38PM EDT | 300.00 | 142.50 | 141.65 | 144.35 | 0.00 | - | 1 | 445 | 39.35% |
| MSFT260618C00305000 | 2024-09-09 12:08PM EDT | 305.00 | 131.00 | 137.30 | 140.40 | 0.00 | - | 1 | 36 | 38.85% |
| MSFT260618C00310000 | 2024-09-17 10:10AM EDT | 310.00 | 157.44 | 134.45 | 137.45 | 0.00 | - | 1 | 77 | 38.99% |
| MSFT260618C00315000 | 2024-09-17 10:10AM EDT | 315.00 | 153.53 | 129.50 | 132.85 | 0.00 | - | 1 | 12 | 38.04% |
| MSFT260618C00320000 | 2024-09-11 1:00PM EDT | 320.00 | 129.43 | 126.95 | 128.75 | 0.00 | - | 1 | 25 | 37.40% |
| MSFT260618C00325000 | 2024-08-22 3:32PM EDT | 325.00 | 126.93 | 138.05 | 143.00 | 0.00 | - | 1 | 23 | 47.79% |
| MSFT260618C00330000 | 2024-09-13 1:03PM EDT | 330.00 | 133.44 | 118.00 | 121.40 | 0.00 | - | 2 | 55 | 36.62% |
| MSFT260618C00335000 | 2024-10-04 3:03PM EDT | 335.00 | 118.45 | 115.85 | 117.75 | -10.20 | -7.93% | 1 | 22 | 36.21% |
| MSFT260618C00340000 | 2024-08-01 11:29AM EDT | 340.00 | 121.20 | 114.50 | 118.15 | 0.00 | - | 3 | 70 | 38.11% |
| MSFT260618C00345000 | 2024-09-16 10:21AM EDT | 345.00 | 123.89 | 108.75 | 110.70 | 0.00 | - | 29 | 60 | 35.48% |
| MSFT260618C00350000 | 2024-10-04 12:00PM EDT | 350.00 | 108.00 | 105.25 | 107.20 | -14.30 | -11.69% | 2 | 63 | 35.10% |
| MSFT260618C00355000 | 2024-09-27 3:08PM EDT | 355.00 | 111.90 | 101.75 | 103.95 | 0.00 | - | 2 | 5 | 34.83% |
| MSFT260618C00360000 | 2024-10-04 10:40AM EDT | 360.00 | 100.80 | 97.50 | 100.35 | -15.20 | -13.10% | 1 | 27 | 34.36% |
| MSFT260618C00365000 | 2024-09-17 2:20PM EDT | 365.00 | 112.85 | 94.45 | 97.15 | 0.00 | - | 7 | 19 | 34.08% |
| MSFT260618C00370000 | 2024-09-24 9:53AM EDT | 370.00 | 104.17 | 91.00 | 93.95 | 0.00 | - | 1 | 58 | 33.77% |
| MSFT260618C00375000 | 2024-09-25 2:49PM EDT | 375.00 | 101.35 | 88.20 | 92.50 | 0.00 | - | 2 | 55 | 34.34% |
| MSFT260618C00380000 | 2024-10-03 3:50PM EDT | 380.00 | 88.00 | 86.80 | 87.70 | 0.00 | - | 1 | 96 | 33.17% |
| MSFT260618C00385000 | 2024-09-24 11:11AM EDT | 385.00 | 93.20 | 81.50 | 85.85 | 0.00 | - | 1 | 57 | 33.47% |
| MSFT260618C00390000 | 2024-10-01 12:30PM EDT | 390.00 | 84.80 | 78.50 | 83.50 | 0.00 | - | 2 | 83 | 33.49% |
| MSFT260618C00395000 | 2024-10-03 9:47AM EDT | 395.00 | 77.76 | 76.00 | 78.90 | 0.00 | - | 92 | 330 | 32.38% |
| MSFT260618C00400000 | 2024-10-03 3:31PM EDT | 400.00 | 74.35 | 74.10 | 76.00 | 0.00 | - | 99 | 287 | 32.09% |
| MSFT260618C00405000 | 2024-09-25 9:51AM EDT | 405.00 | 81.00 | 70.00 | 75.00 | 0.00 | - | 1 | 214 | 32.69% |
| MSFT260618C00410000 | 2024-09-30 1:49PM EDT | 410.00 | 76.63 | 69.00 | 72.50 | 0.00 | - | 1 | 180 | 32.53% |
| MSFT260618C00415000 | 2024-10-04 11:57AM EDT | 415.00 | 68.45 | 65.00 | 70.00 | +0.85 | +1.26% | 3 | 1,522 | 32.35% |
| MSFT260618C00420000 | 2024-10-04 3:55PM EDT | 420.00 | 66.05 | 64.80 | 66.85 | +1.55 | +2.40% | 3 | 611 | 31.84% |
| MSFT260618C00425000 | 2024-10-04 10:36AM EDT | 425.00 | 62.50 | 61.40 | 64.05 | -0.50 | -0.79% | 5 | 468 | 31.48% |
| MSFT260618C00430000 | 2024-10-03 10:00AM EDT | 430.00 | 60.80 | 59.15 | 62.50 | 0.00 | - | 3 | 198 | 31.67% |
| MSFT260618C00435000 | 2024-10-04 1:47PM EDT | 435.00 | 58.90 | 56.55 | 58.10 | -1.58 | -2.61% | 1 | 61 | 30.52% |
| MSFT260618C00440000 | 2024-10-04 12:42PM EDT | 440.00 | 56.70 | 54.40 | 55.70 | +0.80 | +1.43% | 2 | 270 | 30.27% |
| MSFT260618C00445000 | 2024-09-24 2:37PM EDT | 445.00 | 59.00 | 52.05 | 53.45 | 0.00 | - | 5 | 49 | 30.06% |
| MSFT260618C00450000 | 2024-10-04 3:42PM EDT | 450.00 | 51.06 | 50.05 | 51.25 | -0.24 | -0.47% | 1 | 514 | 29.86% |
| MSFT260618C00455000 | 2024-10-04 11:08AM EDT | 455.00 | 49.55 | 47.95 | 49.15 | -0.72 | -1.43% | 20 | 102 | 29.68% |
| MSFT260618C00460000 | 2024-10-02 10:04AM EDT | 460.00 | 47.70 | 45.85 | 47.05 | 0.00 | - | 2 | 165 | 29.47% |
| MSFT260618C00465000 | 2024-10-04 3:44PM EDT | 465.00 | 44.99 | 43.65 | 45.05 | +0.75 | +1.70% | 1 | 104 | 29.28% |
| MSFT260618C00470000 | 2024-09-24 2:01PM EDT | 470.00 | 48.45 | 41.95 | 43.15 | 0.00 | - | 4 | 181 | 29.12% |
| MSFT260618C00475000 | 2024-09-19 12:10PM EDT | 475.00 | 54.15 | 39.90 | 41.60 | 0.00 | - | 2 | 330 | 29.10% |
| MSFT260618C00480000 | 2024-09-23 10:09AM EDT | 480.00 | 48.00 | 38.15 | 41.50 | 0.00 | - | 1 | 1,009 | 29.73% |
| MSFT260618C00485000 | 2024-09-19 10:40AM EDT | 485.00 | 49.54 | 35.50 | 37.75 | 0.00 | - | 2 | 808 | 28.63% |
| MSFT260618C00490000 | 2024-09-11 11:41AM EDT | 490.00 | 36.40 | 34.85 | 36.30 | 0.00 | - | 2 | 344 | 28.58% |
| MSFT260618C00495000 | 2024-08-13 9:30AM EDT | 495.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 3.13% |
| MSFT260618C00500000 | 2024-10-04 3:23PM EDT | 500.00 | 33.85 | 31.70 | 33.45 | +1.65 | +5.12% | 3 | 523 | 28.45% |
| MSFT260618C00505000 | 2024-10-03 1:07PM EDT | 505.00 | 31.45 | 28.50 | 31.40 | 0.00 | - | 1 | 14 | 28.04% |
| MSFT260618C00510000 | 2024-09-30 10:06AM EDT | 510.00 | 32.80 | 27.00 | 32.00 | 0.00 | - | 1 | 80 | 28.91% |
| MSFT260618C00515000 | 2024-10-02 3:00PM EDT | 515.00 | 28.56 | 25.50 | 28.65 | 0.00 | - | 10 | 29 | 27.82% |
| MSFT260618C00520000 | 2024-10-01 3:05PM EDT | 520.00 | 28.85 | 24.75 | 27.30 | 0.00 | - | 2 | 766 | 27.68% |
| MSFT260618C00525000 | 2024-09-24 2:55PM EDT | 525.00 | 29.35 | 23.05 | 26.00 | 0.00 | - | 10 | 32 | 27.55% |
| MSFT260618C00530000 | 2024-10-02 10:13AM EDT | 530.00 | 24.36 | 22.00 | 24.90 | 0.00 | - | 1 | 43 | 27.50% |
| MSFT260618C00535000 | 2024-09-13 3:34PM EDT | 535.00 | 29.60 | 20.55 | 24.40 | 0.00 | - | 2 | 13 | 27.74% |
| MSFT260618C00540000 | 2024-10-03 12:54PM EDT | 540.00 | 21.50 | 21.00 | 22.95 | 0.00 | - | 1 | 153 | 27.47% |
| MSFT260618C00545000 | 2024-09-24 10:05AM EDT | 545.00 | 24.57 | 18.50 | 21.55 | 0.00 | - | 1 | 31 | 27.19% |
| MSFT260618C00550000 | 2024-10-03 1:01PM EDT | 550.00 | 19.35 | 17.50 | 20.70 | 0.00 | - | 5 | 419 | 27.19% |
| MSFT260618C00555000 | 2024-09-19 9:52AM EDT | 555.00 | 26.75 | 17.00 | 19.50 | 0.00 | - | 63 | 64 | 26.98% |
| MSFT260618C00560000 | 2024-10-03 9:37AM EDT | 560.00 | 17.95 | 15.50 | 18.45 | 0.00 | - | 2 | 248 | 26.83% |
| MSFT260618C00565000 | 2024-08-06 1:31PM EDT | 565.00 | 19.24 | 15.65 | 17.85 | 0.00 | - | 10 | 14 | 26.92% |
| MSFT260618C00570000 | 2024-09-25 11:40AM EDT | 570.00 | 19.95 | 15.30 | 16.50 | 0.00 | - | 2 | 287 | 26.54% |
| MSFT260618C00575000 | 2024-09-11 3:17PM EDT | 575.00 | 17.55 | 13.00 | 16.05 | 0.00 | - | 2 | 38 | 26.68% |
| MSFT260618C00580000 | 2024-09-05 2:38PM EDT | 580.00 | 14.81 | 12.00 | 15.35 | 0.00 | - | 8 | 346 | 26.66% |
| MSFT260618C00585000 | 2024-07-15 3:25PM EDT | 585.00 | 31.70 | 14.45 | 17.75 | 0.00 | - | 14 | 5 | 28.54% |
| MSFT260618C00590000 | 2024-09-19 1:53PM EDT | 590.00 | 19.65 | 11.00 | 13.80 | 0.00 | - | 4 | 4 | 26.46% |
| MSFT260618C00595000 | 2024-09-17 2:03PM EDT | 595.00 | 17.99 | 10.70 | 14.85 | 0.00 | - | 6 | 31 | 27.53% |
| MSFT260618C00600000 | 2024-10-04 3:21PM EDT | 600.00 | 12.45 | 10.80 | 12.75 | -0.25 | -1.97% | 2 | 279 | 26.52% |
| MSFT260618C00605000 | 2024-08-12 1:57PM EDT | 605.00 | 12.53 | 13.15 | 16.05 | 0.00 | - | 1 | 5 | 29.06% |
| MSFT260618C00610000 | 2024-09-23 11:46AM EDT | 610.00 | 14.50 | 10.25 | 12.30 | 0.00 | - | 10 | 116 | 26.94% |
| MSFT260618C00615000 | 2024-09-16 10:19AM EDT | 615.00 | 14.35 | 8.00 | 12.75 | 0.00 | - | 1 | 3 | 27.61% |
| MSFT260618C00620000 | 2024-09-13 3:42PM EDT | 620.00 | 13.22 | 7.35 | 12.00 | 0.00 | - | 1 | 68 | 27.44% |
| MSFT260618C00625000 | 2024-10-02 11:11AM EDT | 625.00 | 9.10 | 7.00 | 10.75 | 0.00 | - | 1 | 159 | 26.87% |
| MSFT260618C00630000 | 2024-10-02 2:07PM EDT | 630.00 | 8.95 | 8.65 | 9.50 | 0.00 | - | 8 | 99 | 26.24% |
| MSFT260618C00635000 | 2024-10-01 9:45AM EDT | 635.00 | 9.60 | 7.75 | 10.85 | 0.00 | - | 1 | 3 | 27.62% |
| MSFT260618C00640000 | 2024-09-23 11:28AM EDT | 640.00 | 10.75 | 5.50 | 8.50 | 0.00 | - | 1 | 180 | 26.07% |
| MSFT260618C00645000 | 2024-08-06 12:25PM EDT | 645.00 | 9.25 | 6.65 | 8.50 | 0.00 | - | 5 | 103 | 26.39% |
| MSFT260618C00650000 | 2024-09-24 3:54PM EDT | 650.00 | 8.45 | 4.70 | 7.70 | 0.00 | - | 1 | 30 | 26.00% |
| MSFT260618C00655000 | 2024-07-01 1:43PM EDT | 655.00 | 18.07 | 9.65 | 11.65 | 0.00 | - | - | 30 | 29.52% |
| MSFT260618C00660000 | 2024-09-06 1:14PM EDT | 660.00 | 6.35 | 5.50 | 7.90 | 0.00 | - | 25 | 105 | 26.79% |
| MSFT260618C00665000 | 2024-08-13 1:56PM EDT | 665.00 | 7.00 | 6.65 | 8.80 | 0.00 | - | 2 | 6 | 27.87% |
| MSFT260618C00670000 | 2024-09-20 1:47PM EDT | 670.00 | 8.48 | 5.10 | 7.25 | 0.00 | - | 10 | 143 | 26.78% |
| MSFT260618C00675000 | 2024-09-20 1:48PM EDT | 675.00 | 8.00 | 4.60 | 6.40 | 0.00 | - | 6 | 15 | 26.25% |
| MSFT260618C00680000 | 2024-10-04 3:21PM EDT | 680.00 | 5.55 | 5.00 | 5.65 | +0.25 | +4.72% | 10 | 411 | 25.75% |
Opciones de ventapor18 de junio de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT260618P00185000 | 2024-09-24 3:06PM EDT | 185.00 | 1.23 | 0.89 | 1.35 | 0.00 | - | 2 | 563 | 32.98% |
| MSFT260618P00190000 | 2024-09-17 2:36PM EDT | 190.00 | 1.50 | 1.04 | 1.85 | 0.00 | - | 2 | 71 | 33.85% |
| MSFT260618P00195000 | 2024-10-03 1:01PM EDT | 195.00 | 1.75 | 0.69 | 1.95 | 0.00 | - | 1 | 28 | 33.17% |
| MSFT260618P00200000 | 2024-10-02 11:33AM EDT | 200.00 | 1.75 | 0.95 | 2.15 | 0.00 | - | 1 | 82 | 32.79% |
| MSFT260618P00205000 | 2024-09-26 3:52PM EDT | 205.00 | 1.75 | 0.60 | 3.40 | 0.00 | - | 1 | 31 | 34.97% |
| MSFT260618P00210000 | 2024-08-05 2:41PM EDT | 210.00 | 4.70 | 1.06 | 3.95 | 0.00 | - | 2 | 9 | 35.11% |
| MSFT260618P00215000 | 2024-08-05 2:43PM EDT | 215.00 | 5.00 | 1.32 | 4.40 | 0.00 | - | 2 | 4 | 34.94% |
| MSFT260618P00220000 | 2024-08-13 10:07AM EDT | 220.00 | 3.95 | 0.87 | 4.25 | 0.00 | - | 1 | 7 | 33.63% |
| MSFT260618P00225000 | 2024-09-26 11:21AM EDT | 225.00 | 2.54 | 1.57 | 4.35 | 0.00 | - | 1 | 42 | 32.80% |
| MSFT260618P00230000 | 2024-09-24 1:18PM EDT | 230.00 | 3.21 | 1.68 | 4.70 | 0.00 | - | 2 | 27 | 32.42% |
| MSFT260618P00235000 | 2024-09-26 11:21AM EDT | 235.00 | 3.03 | 2.21 | 4.95 | 0.00 | - | 1 | 8 | 31.85% |
| MSFT260618P00240000 | 2024-09-11 1:45PM EDT | 240.00 | 4.15 | 2.52 | 5.30 | 0.00 | - | 1 | 11 | 31.42% |
| MSFT260618P00245000 | 2024-08-30 3:42PM EDT | 245.00 | 4.53 | 3.25 | 5.15 | 0.00 | - | 1 | 20 | 30.23% |
| MSFT260618P00250000 | 2024-09-30 2:38PM EDT | 250.00 | 4.23 | 2.40 | 7.00 | 0.00 | - | 1 | 246 | 31.83% |
| MSFT260618P00255000 | 2024-08-05 10:51AM EDT | 255.00 | 9.20 | 5.55 | 6.70 | 0.00 | - | 4 | 5 | 30.46% |
| MSFT260618P00260000 | 2024-10-03 10:30AM EDT | 260.00 | 5.70 | 4.50 | 5.90 | 0.00 | - | 2 | 21 | 28.47% |
| MSFT260618P00265000 | 2024-10-02 10:57AM EDT | 265.00 | 6.15 | 5.00 | 6.45 | 0.00 | - | 5 | 127 | 28.25% |
| MSFT260618P00270000 | 2024-09-11 2:26PM EDT | 270.00 | 7.30 | 6.00 | 6.70 | 0.00 | - | 10 | 67 | 27.63% |
| MSFT260618P00275000 | 2024-09-05 3:42PM EDT | 275.00 | 8.53 | 5.75 | 7.50 | 0.00 | - | 1 | 90 | 27.63% |
| MSFT260618P00280000 | 2024-08-23 11:17AM EDT | 280.00 | 8.40 | 5.95 | 7.20 | 0.00 | - | 10 | 204 | 26.38% |
| MSFT260618P00285000 | 2024-10-03 3:01PM EDT | 285.00 | 8.55 | 6.75 | 9.85 | 0.00 | - | 20 | 291 | 28.18% |
| MSFT260618P00290000 | 2024-08-27 11:41AM EDT | 290.00 | 10.21 | 7.50 | 8.00 | 0.00 | - | 2 | 58 | 25.42% |
| MSFT260618P00295000 | 2024-09-27 3:23PM EDT | 295.00 | 8.20 | 8.50 | 10.35 | 0.00 | - | 1 | 162 | 26.74% |
| MSFT260618P00300000 | 2024-10-02 9:57AM EDT | 300.00 | 10.82 | 9.80 | 10.85 | 0.00 | - | 10 | 436 | 26.24% |
| MSFT260618P00305000 | 2024-07-29 3:39PM EDT | 305.00 | 11.10 | 11.60 | 14.30 | 0.00 | - | 13 | 35 | 28.12% |
| MSFT260618P00310000 | 2024-09-18 11:46AM EDT | 310.00 | 11.50 | 9.55 | 14.50 | 0.00 | - | 2 | 23 | 27.28% |
| MSFT260618P00315000 | 2024-09-19 10:12AM EDT | 315.00 | 11.55 | 11.75 | 13.40 | 0.00 | - | 2 | 82 | 25.47% |
| MSFT260618P00320000 | 2024-09-03 2:19PM EDT | 320.00 | 15.93 | 12.75 | 14.90 | 0.00 | - | 2 | 899 | 25.62% |
| MSFT260618P00325000 | 2024-10-04 11:52AM EDT | 325.00 | 14.55 | 13.60 | 15.00 | -1.16 | -7.38% | 141 | 108 | 24.72% |
| MSFT260618P00330000 | 2024-09-05 3:12PM EDT | 330.00 | 18.63 | 14.90 | 16.35 | 0.00 | - | 1 | 162 | 24.69% |
| MSFT260618P00335000 | 2024-09-06 10:13AM EDT | 335.00 | 19.95 | 15.90 | 18.45 | 0.00 | - | 1 | 54 | 25.09% |
| MSFT260618P00340000 | 2024-08-07 10:27AM EDT | 340.00 | 23.25 | 21.10 | 23.10 | 0.00 | - | 43 | 280 | 26.99% |
| MSFT260618P00345000 | 2024-09-10 2:47PM EDT | 345.00 | 21.94 | 18.70 | 19.85 | 0.00 | - | 2 | 175 | 23.96% |
| MSFT260618P00350000 | 2024-10-02 11:12AM EDT | 350.00 | 20.80 | 19.00 | 21.00 | 0.00 | - | 4 | 645 | 23.64% |
| MSFT260618P00355000 | 2024-09-12 2:52PM EDT | 355.00 | 21.86 | 21.20 | 22.40 | 0.00 | - | 3 | 309 | 23.44% |
| MSFT260618P00360000 | 2024-09-13 12:41PM EDT | 360.00 | 22.28 | 22.75 | 23.85 | 0.00 | - | 60 | 49 | 23.23% |
| MSFT260618P00365000 | 2024-09-17 1:38PM EDT | 365.00 | 22.25 | 23.85 | 25.30 | 0.00 | - | 1 | 23 | 22.98% |
| MSFT260618P00370000 | 2024-10-04 3:46PM EDT | 370.00 | 26.15 | 25.70 | 26.85 | -1.85 | -6.61% | 10 | 33 | 22.75% |
| MSFT260618P00375000 | 2024-09-30 3:55PM EDT | 375.00 | 25.01 | 27.25 | 28.65 | 0.00 | - | 1 | 555 | 22.62% |
| MSFT260618P00380000 | 2024-10-03 11:47AM EDT | 380.00 | 29.85 | 29.40 | 31.15 | 0.00 | - | 1 | 454 | 22.80% |
| MSFT260618P00385000 | 2024-09-23 1:49PM EDT | 385.00 | 27.36 | 30.75 | 34.00 | 0.00 | - | 27 | 185 | 23.11% |
| MSFT260618P00390000 | 2024-09-19 12:44PM EDT | 390.00 | 28.44 | 32.65 | 35.50 | 0.00 | - | 2 | 26 | 22.70% |
| MSFT260618P00395000 | 2024-09-04 12:15PM EDT | 395.00 | 39.04 | 34.50 | 36.65 | 0.00 | - | 1 | 130 | 22.10% |
| MSFT260618P00400000 | 2024-10-04 11:34AM EDT | 400.00 | 37.15 | 36.75 | 37.50 | -1.07 | -2.80% | 30 | 152 | 21.32% |
| MSFT260618P00405000 | 2024-10-02 9:41AM EDT | 405.00 | 39.18 | 38.50 | 41.50 | 0.00 | - | 1 | 29 | 22.01% |
| MSFT260618P00410000 | 2024-09-18 2:12PM EDT | 410.00 | 37.50 | 40.60 | 43.50 | 0.00 | - | 10 | 41 | 21.71% |
| MSFT260618P00415000 | 2024-10-03 1:15PM EDT | 415.00 | 44.81 | 42.85 | 46.00 | 0.00 | - | 1 | 21 | 21.61% |
| MSFT260618P00420000 | 2024-09-04 11:46AM EDT | 420.00 | 50.09 | 45.10 | 48.00 | 0.00 | - | 5 | 30 | 21.23% |
| MSFT260618P00425000 | 2024-08-07 10:38AM EDT | 425.00 | 55.35 | 54.00 | 56.95 | 0.00 | - | 2 | 52 | 24.05% |
| MSFT260618P00430000 | 2024-10-02 1:19PM EDT | 430.00 | 51.45 | 49.75 | 51.25 | 0.00 | - | 10 | 53 | 20.03% |
| MSFT260618P00435000 | 2024-09-16 10:37AM EDT | 435.00 | 49.25 | 52.20 | 55.50 | 0.00 | - | 3 | 196 | 20.59% |
| MSFT260618P00440000 | 2024-09-17 1:31PM EDT | 440.00 | 48.90 | 54.75 | 56.40 | 0.00 | - | 6 | 179 | 19.56% |
| MSFT260618P00445000 | 2024-09-17 1:30PM EDT | 445.00 | 51.25 | 57.40 | 59.15 | 0.00 | - | 4 | 40 | 19.34% |
| MSFT260618P00450000 | 2024-09-10 9:44AM EDT | 450.00 | 63.15 | 60.05 | 63.50 | 0.00 | - | 20 | 137 | 19.83% |
| MSFT260618P00455000 | 2024-07-25 11:30AM EDT | 455.00 | 63.52 | 63.40 | 66.55 | 0.00 | - | 1 | 47 | 19.68% |
| MSFT260618P00460000 | 2024-09-17 10:34AM EDT | 460.00 | 57.95 | 65.80 | 69.00 | 0.00 | - | 12 | 16 | 19.20% |
| MSFT260618P00465000 | 2024-09-17 10:32AM EDT | 465.00 | 60.40 | 68.75 | 72.00 | 0.00 | - | 8 | 66 | 18.94% |
| MSFT260618P00475000 | 2024-08-01 10:54AM EDT | 475.00 | 73.40 | 74.55 | 77.65 | 0.00 | - | 2 | 1 | 18.10% |
| MSFT260618P00480000 | 2024-07-15 12:23PM EDT | 480.00 | 63.00 | 77.85 | 82.00 | 0.00 | - | 1 | 1 | 18.39% |
| MSFT260618P00485000 | 2024-07-19 1:27PM EDT | 485.00 | 73.85 | 79.05 | 83.35 | 0.00 | - | 2 | 1 | 17.05% |
| MSFT260618P00490000 | 2024-09-10 2:37PM EDT | 490.00 | 90.08 | 85.20 | 88.50 | 0.00 | - | 2 | 2 | 17.70% |
| MSFT260618P00495000 | 2024-07-31 11:12AM EDT | 495.00 | 89.85 | 88.00 | 90.90 | 0.00 | - | - | 0 | 16.78% |
| MSFT260618P00500000 | 2024-10-03 12:53PM EDT | 500.00 | 95.00 | 92.35 | 95.40 | 0.00 | - | 10 | 79 | 17.01% |
| MSFT260618P00520000 | 2024-07-18 1:09PM EDT | 520.00 | 95.80 | 104.50 | 108.80 | 0.00 | - | 80 | 81 | 14.33% |
| MSFT260618P00525000 | 2024-07-31 11:56AM EDT | 525.00 | 113.40 | 109.50 | 113.45 | 0.00 | - | - | 2 | 14.45% |
| MSFT260618P00530000 | 2024-09-05 3:16PM EDT | 530.00 | 125.26 | 116.05 | 119.35 | 0.00 | - | - | 1 | 15.63% |
| MSFT260618P00540000 | 2024-07-18 10:12AM EDT | 540.00 | 108.36 | 122.30 | 124.80 | 0.00 | - | 2 | 3 | 11.05% |
| MSFT260618P00545000 | 2024-08-16 12:12PM EDT | 545.00 | 126.96 | 117.45 | 121.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT260618P00550000 | 2024-08-15 2:38PM EDT | 550.00 | 130.70 | 121.50 | 124.90 | 0.00 | - | - | 5 | 0.00% |
| MSFT260618P00560000 | 2024-06-27 11:30AM EDT | 560.00 | 111.48 | 135.05 | 139.45 | 0.00 | - | 4 | 5 | 0.00% |
| MSFT260618P00580000 | 2024-08-07 10:32AM EDT | 580.00 | 171.49 | 173.00 | 177.40 | 0.00 | - | 2 | 0 | 25.51% |
| MSFT260618P00585000 | 2024-07-24 3:02PM EDT | 585.00 | 156.79 | 166.00 | 170.30 | 0.00 | - | 2 | 0 | 14.76% |
| MSFT260618P00590000 | 2024-07-17 1:47PM EDT | 590.00 | 149.00 | 169.00 | 174.00 | 0.00 | - | - | 0 | 10.89% |
| MSFT260618P00595000 | 2024-07-24 3:03PM EDT | 595.00 | 166.28 | 176.05 | 180.40 | 0.00 | - | 2 | 0 | 15.53% |
| MSFT260618P00600000 | 2024-07-24 3:02PM EDT | 600.00 | 171.14 | 181.10 | 185.40 | 0.00 | - | 2 | 0 | 15.81% |
| MSFT260618P00610000 | 2024-07-17 1:45PM EDT | 610.00 | 168.58 | 189.00 | 193.90 | 0.00 | - | 2 | 0 | 10.67% |
| MSFT260618P00620000 | 2024-06-27 1:27PM EDT | 620.00 | 165.96 | 192.50 | 197.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT260618P00625000 | 2024-07-08 10:48AM EDT | 625.00 | 160.11 | 218.00 | 223.00 | 0.00 | - | - | 0 | 29.29% |
| MSFT260618P00630000 | 2024-07-17 1:46PM EDT | 630.00 | 188.00 | 209.00 | 214.00 | 0.00 | - | 2 | 0 | 12.70% |
| MSFT260618P00640000 | 2024-06-26 2:14PM EDT | 640.00 | 188.00 | 212.50 | 217.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT260618P00650000 | 2024-08-16 12:12PM EDT | 650.00 | 231.16 | 217.00 | 222.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618P00660000 | 2024-08-07 10:32AM EDT | 660.00 | 251.50 | 252.50 | 257.50 | 0.00 | - | 2 | 0 | 31.32% |
| MSFT260618P00680000 | 2024-09-05 3:16PM EDT | 680.00 | 273.53 | 261.50 | 266.50 | 0.00 | - | 4 | 0 | 21.97% |
© 2024 Yahoo. Todos los derechos reservados.