Mercados españoles cerrados en 4 hrs 31 min
IBEX 35
10.888,30 +33,90 (+0,31%) Euro Stoxx 50
4.902,84 -18,38 (-0,37%) Dólar/Euro
1,0707 -0,0011 (-0,11%) Petróleo Brent
84,05 +0,61 (+0,73%) Oro
2.305,70 -5,30 (-0,23%) Bitcoin EUR
54.031,18 +203,03 (+0,38%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00245000 | 2024-04-19 11:00AM EDT | 245.00 | 157.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240503C00250000 | 2024-04-30 12:35PM EDT | 250.00 | 146.00 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| MSFT240503C00260000 | 2024-04-30 12:20PM EDT | 260.00 | 137.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240503C00275000 | 2024-04-19 12:57PM EDT | 275.00 | 125.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240503C00280000 | 2024-04-25 9:51AM EDT | 280.00 | 111.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240503C00290000 | 2024-04-19 9:31AM EDT | 290.00 | 114.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240503C00300000 | 2024-05-01 3:45PM EDT | 300.00 | 97.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MSFT240503C00305000 | 2024-04-25 12:39PM EDT | 305.00 | 90.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT240503C00310000 | 2024-04-23 12:57PM EDT | 310.00 | 97.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT240503C00315000 | 2024-04-29 11:22AM EDT | 315.00 | 86.15 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| MSFT240503C00317500 | 2024-04-22 10:07AM EDT | 317.50 | 83.95 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MSFT240503C00320000 | 2024-04-30 12:33PM EDT | 320.00 | 76.96 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| MSFT240503C00322500 | 2024-04-22 10:07AM EDT | 322.50 | 79.35 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| MSFT240503C00325000 | 2024-04-26 9:37AM EDT | 325.00 | 83.18 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| MSFT240503C00327500 | 2024-04-22 11:41AM EDT | 327.50 | 71.85 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MSFT240503C00330000 | 2024-04-26 1:54PM EDT | 330.00 | 80.43 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| MSFT240503C00332500 | 2024-04-24 2:05PM EDT | 332.50 | 77.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSFT240503C00335000 | 2024-04-24 2:15PM EDT | 335.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 0.00% |
| MSFT240503C00337500 | 2024-04-24 12:13PM EDT | 337.50 | 70.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MSFT240503C00340000 | 2024-05-01 10:30AM EDT | 340.00 | 53.56 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240503C00342500 | 2024-04-26 9:38AM EDT | 342.50 | 65.97 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240503C00345000 | 2024-04-26 3:27PM EDT | 345.00 | 64.80 | 0.00 | 0.00 | 0.00 | - | 56 | 56 | 0.00% |
| MSFT240503C00347500 | 2024-05-01 3:41PM EDT | 347.50 | 50.38 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240503C00350000 | 2024-05-01 2:37PM EDT | 350.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.00% |
| MSFT240503C00355000 | 2024-05-01 2:29PM EDT | 355.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| MSFT240503C00357500 | 2024-04-26 9:34AM EDT | 357.50 | 53.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240503C00360000 | 2024-05-01 10:55AM EDT | 360.00 | 34.94 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 0.00% |
| MSFT240503C00362500 | 2024-04-26 2:34PM EDT | 362.50 | 46.10 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 0.00% |
| MSFT240503C00365000 | 2024-04-26 1:11PM EDT | 365.00 | 44.96 | 0.00 | 0.00 | 0.00 | - | 118 | 32 | 0.00% |
| MSFT240503C00367500 | 2024-05-01 9:41AM EDT | 367.50 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| MSFT240503C00370000 | 2024-05-01 3:51PM EDT | 370.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 33 | 63 | 0.00% |
| MSFT240503C00372500 | 2024-04-26 1:24PM EDT | 372.50 | 37.04 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| MSFT240503C00375000 | 2024-05-01 10:33AM EDT | 375.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 7 | 57 | 0.00% |
| MSFT240503C00377500 | 2024-05-01 3:32PM EDT | 377.50 | 22.10 | 0.00 | 0.00 | 0.00 | - | 11 | 32 | 0.00% |
| MSFT240503C00380000 | 2024-05-01 3:44PM EDT | 380.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 131 | 189 | 0.00% |
| MSFT240503C00382500 | 2024-05-01 3:32PM EDT | 382.50 | 17.25 | 0.00 | 0.00 | 0.00 | - | 24 | 29 | 0.00% |
| MSFT240503C00385000 | 2024-05-01 3:52PM EDT | 385.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 262 | 191 | 0.00% |
| MSFT240503C00387500 | 2024-05-01 3:52PM EDT | 387.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 84 | 68 | 0.00% |
| MSFT240503C00390000 | 2024-05-01 3:55PM EDT | 390.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1,920 | 1,319 | 0.00% |
| MSFT240503C00392500 | 2024-05-01 3:59PM EDT | 392.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2,258 | 1,088 | 0.00% |
| MSFT240503C00395000 | 2024-05-01 3:59PM EDT | 395.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7,693 | 1,371 | 0.10% |
| MSFT240503C00397500 | 2024-05-01 3:59PM EDT | 397.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 7,158 | 2,589 | 3.13% |
| MSFT240503C00400000 | 2024-05-01 3:59PM EDT | 400.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 15,041 | 7,113 | 3.13% |
| MSFT240503C00402500 | 2024-05-01 3:59PM EDT | 402.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4,652 | 2,458 | 6.25% |
| MSFT240503C00405000 | 2024-05-01 3:59PM EDT | 405.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11,044 | 5,790 | 6.25% |
| MSFT240503C00407500 | 2024-05-01 3:59PM EDT | 407.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4,814 | 3,779 | 12.50% |
| MSFT240503C00410000 | 2024-05-01 3:59PM EDT | 410.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8,784 | 7,637 | 12.50% |
| MSFT240503C00412500 | 2024-05-01 3:59PM EDT | 412.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3,920 | 4,078 | 12.50% |
| MSFT240503C00415000 | 2024-05-01 3:59PM EDT | 415.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6,180 | 5,705 | 12.50% |
| MSFT240503C00417500 | 2024-05-01 3:55PM EDT | 417.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,049 | 1,844 | 12.50% |
| MSFT240503C00420000 | 2024-05-01 3:59PM EDT | 420.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,525 | 8,479 | 25.00% |
| MSFT240503C00422500 | 2024-05-01 3:59PM EDT | 422.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 574 | 2,202 | 25.00% |
| MSFT240503C00425000 | 2024-05-01 3:54PM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,198 | 3,892 | 25.00% |
| MSFT240503C00427500 | 2024-05-01 3:55PM EDT | 427.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 212 | 1,332 | 25.00% |
| MSFT240503C00430000 | 2024-05-01 3:42PM EDT | 430.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 578 | 3,242 | 25.00% |
| MSFT240503C00432500 | 2024-05-01 2:55PM EDT | 432.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 767 | 25.00% |
| MSFT240503C00435000 | 2024-05-01 3:59PM EDT | 435.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 198 | 4,286 | 25.00% |
| MSFT240503C00437500 | 2024-05-01 3:57PM EDT | 437.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 136 | 852 | 25.00% |
| MSFT240503C00440000 | 2024-05-01 3:58PM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 554 | 5,594 | 25.00% |
| MSFT240503C00442500 | 2024-05-01 3:59PM EDT | 442.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 3,739 | 25.00% |
| MSFT240503C00445000 | 2024-05-01 3:33PM EDT | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 2,174 | 25.00% |
| MSFT240503C00450000 | 2024-05-01 3:07PM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 168 | 3,121 | 50.00% |
| MSFT240503C00455000 | 2024-05-01 3:26PM EDT | 455.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 745 | 50.00% |
| MSFT240503C00460000 | 2024-05-01 3:46PM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 2,629 | 50.00% |
| MSFT240503C00465000 | 2024-05-01 2:55PM EDT | 465.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,588 | 50.00% |
| MSFT240503C00470000 | 2024-05-01 3:36PM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 1,208 | 50.00% |
| MSFT240503C00475000 | 2024-05-01 3:43PM EDT | 475.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 1,031 | 50.00% |
| MSFT240503C00480000 | 2024-05-01 2:42PM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 1,394 | 50.00% |
| MSFT240503C00485000 | 2024-05-01 12:05PM EDT | 485.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,150 | 50.00% |
| MSFT240503C00490000 | 2024-04-30 3:10PM EDT | 490.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 277 | 366 | 50.00% |
| MSFT240503C00495000 | 2024-04-29 11:18AM EDT | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 361 | 50.00% |
| MSFT240503C00500000 | 2024-05-01 11:19AM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 930 | 50.00% |
| MSFT240503C00505000 | 2024-04-30 3:10PM EDT | 505.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 433 | 449 | 50.00% |
| MSFT240503C00510000 | 2024-04-29 3:06PM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 103 | 50.00% |
| MSFT240503C00515000 | 2024-04-26 10:00AM EDT | 515.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 92 | 50.00% |
| MSFT240503C00520000 | 2024-04-26 9:30AM EDT | 520.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 284 | 50.00% |
| MSFT240503C00525000 | 2024-05-01 9:30AM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 153 | 50.00% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00220000 | 2024-04-26 12:51PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| MSFT240503P00230000 | 2024-04-19 3:19PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| MSFT240503P00250000 | 2024-04-17 12:32PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240503P00260000 | 2024-04-30 11:38AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240503P00265000 | 2024-04-25 10:19AM EDT | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240503P00270000 | 2024-04-25 3:36PM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 50.00% |
| MSFT240503P00275000 | 2024-04-25 2:09PM EDT | 275.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MSFT240503P00280000 | 2024-04-25 3:49PM EDT | 280.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 50.00% |
| MSFT240503P00285000 | 2024-04-25 3:50PM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MSFT240503P00290000 | 2024-04-26 11:11AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| MSFT240503P00295000 | 2024-04-30 11:30AM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240503P00300000 | 2024-04-30 12:37PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,128 | 50.00% |
| MSFT240503P00305000 | 2024-04-26 10:23AM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 69 | 50.00% |
| MSFT240503P00307500 | 2024-04-26 10:25AM EDT | 307.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MSFT240503P00310000 | 2024-04-30 3:44PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240503P00312500 | 2024-04-25 3:32PM EDT | 312.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240503P00315000 | 2024-05-01 1:27PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 50.00% |
| MSFT240503P00317500 | 2024-04-29 2:52PM EDT | 317.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240503P00320000 | 2024-04-30 11:17AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240503P00322500 | 2024-04-30 11:22AM EDT | 322.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240503P00325000 | 2024-04-30 3:48PM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 388 | 50.00% |
| MSFT240503P00327500 | 2024-05-01 9:56AM EDT | 327.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT240503P00330000 | 2024-05-01 1:59PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 1,313 | 50.00% |
| MSFT240503P00332500 | 2024-05-01 10:07AM EDT | 332.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 628 | 50.00% |
| MSFT240503P00335000 | 2024-04-30 3:33PM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 458 | 50.00% |
| MSFT240503P00337500 | 2024-05-01 2:30PM EDT | 337.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 444 | 50.00% |
| MSFT240503P00340000 | 2024-05-01 3:08PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 303 | 693 | 50.00% |
| MSFT240503P00342500 | 2024-05-01 10:24AM EDT | 342.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240503P00345000 | 2024-05-01 2:46PM EDT | 345.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 140 | 376 | 50.00% |
| MSFT240503P00347500 | 2024-05-01 3:11PM EDT | 347.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 50.00% |
| MSFT240503P00350000 | 2024-05-01 3:46PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 25.00% |
| MSFT240503P00352500 | 2024-05-01 2:31PM EDT | 352.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MSFT240503P00355000 | 2024-05-01 3:19PM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 670 | 25.00% |
| MSFT240503P00357500 | 2024-05-01 3:16PM EDT | 357.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 230 | 25.00% |
| MSFT240503P00360000 | 2024-05-01 3:58PM EDT | 360.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 497 | 1,263 | 25.00% |
| MSFT240503P00362500 | 2024-05-01 3:58PM EDT | 362.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 453 | 25.00% |
| MSFT240503P00365000 | 2024-05-01 3:54PM EDT | 365.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 25.00% |
| MSFT240503P00367500 | 2024-05-01 3:42PM EDT | 367.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 489 | 663 | 25.00% |
| MSFT240503P00370000 | 2024-05-01 3:58PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 699 | 0 | 25.00% |
| MSFT240503P00372500 | 2024-05-01 3:57PM EDT | 372.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 393 | 755 | 12.50% |
| MSFT240503P00375000 | 2024-05-01 3:59PM EDT | 375.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 820 | 7,044 | 12.50% |
| MSFT240503P00377500 | 2024-05-01 3:59PM EDT | 377.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,020 | 1,158 | 12.50% |
| MSFT240503P00380000 | 2024-05-01 3:59PM EDT | 380.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4,968 | 3,293 | 12.50% |
| MSFT240503P00382500 | 2024-05-01 3:56PM EDT | 382.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,899 | 1,561 | 12.50% |
| MSFT240503P00385000 | 2024-05-01 3:59PM EDT | 385.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3,699 | 0 | 6.25% |
| MSFT240503P00387500 | 2024-05-01 3:59PM EDT | 387.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3,678 | 0 | 6.25% |
| MSFT240503P00390000 | 2024-05-01 3:59PM EDT | 390.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 6,288 | 0 | 3.13% |
| MSFT240503P00392500 | 2024-05-01 3:59PM EDT | 392.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 3,442 | 0 | 1.56% |
| MSFT240503P00395000 | 2024-05-01 3:59PM EDT | 395.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4,283 | 10,053 | 0.00% |
| MSFT240503P00397500 | 2024-05-01 3:59PM EDT | 397.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1,380 | 2,077 | 0.00% |
| MSFT240503P00400000 | 2024-05-01 3:58PM EDT | 400.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1,915 | 3,522 | 0.00% |
| MSFT240503P00402500 | 2024-05-01 3:59PM EDT | 402.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 597 | 1,483 | 0.00% |
| MSFT240503P00405000 | 2024-05-01 3:57PM EDT | 405.00 | 10.01 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 0.00% |
| MSFT240503P00407500 | 2024-05-01 3:26PM EDT | 407.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 76 | 1,166 | 0.00% |
| MSFT240503P00410000 | 2024-05-01 3:59PM EDT | 410.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 0.00% |
| MSFT240503P00412500 | 2024-05-01 2:42PM EDT | 412.50 | 14.39 | 0.00 | 0.00 | 0.00 | - | 7 | 57 | 0.00% |
| MSFT240503P00415000 | 2024-05-01 3:44PM EDT | 415.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| MSFT240503P00417500 | 2024-05-01 3:40PM EDT | 417.50 | 19.83 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT240503P00420000 | 2024-05-01 3:45PM EDT | 420.00 | 22.39 | 0.00 | 0.00 | 0.00 | - | 2,370 | 0 | 0.00% |
| MSFT240503P00422500 | 2024-05-01 3:19PM EDT | 422.50 | 21.45 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| MSFT240503P00425000 | 2024-05-01 3:38PM EDT | 425.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 704 | 0 | 0.00% |
| MSFT240503P00427500 | 2024-05-01 3:36PM EDT | 427.50 | 29.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT240503P00430000 | 2024-05-01 3:45PM EDT | 430.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT240503P00432500 | 2024-04-23 10:25AM EDT | 432.50 | 27.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240503P00435000 | 2024-04-30 2:46PM EDT | 435.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 14 | 4 | 0.00% |
| MSFT240503P00437500 | 2024-04-29 12:25PM EDT | 437.50 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240503P00440000 | 2024-04-29 2:46PM EDT | 440.00 | 39.59 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT240503P00442500 | 2024-04-25 2:23PM EDT | 442.50 | 44.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240503P00445000 | 2024-04-29 2:48PM EDT | 445.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT240503P00450000 | 2024-05-01 9:54AM EDT | 450.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240503P00455000 | 2024-04-26 3:52PM EDT | 455.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240503P00460000 | 2024-04-30 2:47PM EDT | 460.00 | 66.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MSFT240503P00465000 | 2024-04-15 9:38AM EDT | 465.00 | 40.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240503P00470000 | 2024-04-09 10:52AM EDT | 470.00 | 47.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240503P00480000 | 2024-04-04 12:26PM EDT | 480.00 | 52.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240503P00495000 | 2024-04-29 9:32AM EDT | 495.00 | 90.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240503P00500000 | 2024-04-26 3:52PM EDT | 500.00 | 92.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240503P00525000 | 2024-04-26 3:52PM EDT | 525.00 | 117.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.