Mercados españoles cerrados en 6 hrs 55 min
IBEX 35
11.001,70 -99,10 (-0,89%) Euro Stoxx 50
4.966,08 -15,01 (-0,30%) Dólar/Euro
1,0703 -0,0022 (-0,20%) Petróleo Brent
88,44 +0,04 (+0,05%) Oro
2.326,60 -31,10 (-1,32%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
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 comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00160000 | 2024-03-21 12:06PM EDT | 160.00 | 271.45 | 237.65 | 240.95 | 0.00 | - | 2 | 9 | 0.00% |
| MSFT240517C00175000 | 2023-10-05 2:32PM EDT | 175.00 | 149.00 | 180.45 | 183.85 | 0.00 | - | - | 1 | 0.00% |
| MSFT240517C00190000 | 2024-02-13 12:16PM EDT | 190.00 | 221.50 | 235.05 | 238.85 | 0.00 | - | 6 | 6 | 393.42% |
| MSFT240517C00200000 | 2024-04-17 2:08PM EDT | 200.00 | 213.72 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240517C00205000 | 2024-01-18 2:37PM EDT | 205.00 | 188.85 | 200.25 | 202.90 | 0.00 | - | 3 | 3 | 209.64% |
| MSFT240517C00210000 | 2024-03-25 9:46AM EDT | 210.00 | 213.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240517C00220000 | 2024-02-29 11:31AM EDT | 220.00 | 191.02 | 200.70 | 204.50 | 0.00 | - | - | 5 | 307.87% |
| MSFT240517C00225000 | 2024-02-13 4:56PM EDT | 225.00 | 184.14 | 200.35 | 204.25 | 0.00 | - | 5 | 6 | 325.84% |
| MSFT240517C00230000 | 2024-04-25 3:39PM EDT | 230.00 | 169.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517C00235000 | 2024-02-13 4:56PM EDT | 235.00 | 174.16 | 190.60 | 194.10 | 0.00 | - | 47 | 48 | 308.29% |
| MSFT240517C00240000 | 2024-04-04 9:52AM EDT | 240.00 | 187.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517C00245000 | 2024-02-27 2:31PM EDT | 245.00 | 162.62 | 176.00 | 179.50 | 0.00 | - | 3 | 11 | 267.32% |
| MSFT240517C00250000 | 2024-04-25 1:24PM EDT | 250.00 | 146.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240517C00255000 | 2024-04-23 11:53AM EDT | 255.00 | 152.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517C00260000 | 2024-04-12 1:01PM EDT | 260.00 | 162.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517C00265000 | 2024-04-25 12:36PM EDT | 265.00 | 130.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT240517C00270000 | 2024-04-25 3:46PM EDT | 270.00 | 129.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240517C00275000 | 2024-04-29 1:13PM EDT | 275.00 | 126.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517C00280000 | 2024-04-26 1:59PM EDT | 280.00 | 130.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240517C00285000 | 2024-04-29 9:30AM EDT | 285.00 | 121.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517C00290000 | 2024-04-29 9:39AM EDT | 290.00 | 112.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517C00295000 | 2024-04-26 9:40AM EDT | 295.00 | 114.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517C00300000 | 2024-04-29 3:59PM EDT | 300.00 | 102.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517C00305000 | 2024-04-29 11:33AM EDT | 305.00 | 96.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240517C00310000 | 2024-04-29 10:31AM EDT | 310.00 | 92.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240517C00315000 | 2024-04-29 9:30AM EDT | 315.00 | 91.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240517C00320000 | 2024-04-29 9:45AM EDT | 320.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517C00325000 | 2024-04-26 9:46AM EDT | 325.00 | 84.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240517C00330000 | 2024-04-29 11:40AM EDT | 330.00 | 71.35 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MSFT240517C00335000 | 2024-04-29 10:25AM EDT | 335.00 | 67.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT240517C00340000 | 2024-04-26 11:03AM EDT | 340.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240517C00345000 | 2024-04-29 10:38AM EDT | 345.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517C00350000 | 2024-04-29 2:12PM EDT | 350.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240517C00355000 | 2024-04-29 11:38AM EDT | 355.00 | 46.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240517C00360000 | 2024-04-29 3:38PM EDT | 360.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT240517C00365000 | 2024-04-29 1:45PM EDT | 365.00 | 38.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT240517C00370000 | 2024-04-29 3:52PM EDT | 370.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT240517C00375000 | 2024-04-29 2:35PM EDT | 375.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT240517C00377500 | 2024-04-29 11:42AM EDT | 377.50 | 25.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517C00380000 | 2024-04-29 3:48PM EDT | 380.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| MSFT240517C00382500 | 2024-04-29 11:49AM EDT | 382.50 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517C00385000 | 2024-04-29 3:03PM EDT | 385.00 | 18.37 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MSFT240517C00387500 | 2024-04-29 11:42AM EDT | 387.50 | 17.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240517C00390000 | 2024-04-29 3:59PM EDT | 390.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 0.00% |
| MSFT240517C00392500 | 2024-04-29 3:52PM EDT | 392.50 | 14.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT240517C00395000 | 2024-04-29 3:55PM EDT | 395.00 | 12.44 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| MSFT240517C00397500 | 2024-04-29 3:12PM EDT | 397.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| MSFT240517C00400000 | 2024-04-29 3:59PM EDT | 400.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1,842 | 0 | 0.00% |
| MSFT240517C00402500 | 2024-04-29 3:55PM EDT | 402.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 980 | 0 | 0.10% |
| MSFT240517C00405000 | 2024-04-29 3:59PM EDT | 405.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1,417 | 0 | 0.78% |
| MSFT240517C00407500 | 2024-04-29 3:56PM EDT | 407.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 1.56% |
| MSFT240517C00410000 | 2024-04-29 3:59PM EDT | 410.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1,918 | 0 | 1.56% |
| MSFT240517C00412500 | 2024-04-29 3:55PM EDT | 412.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 3.13% |
| MSFT240517C00415000 | 2024-04-29 3:59PM EDT | 415.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 1,988 | 0 | 3.13% |
| MSFT240517C00417500 | 2024-04-29 3:59PM EDT | 417.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 3.13% |
| MSFT240517C00420000 | 2024-04-29 3:59PM EDT | 420.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 3,759 | 0 | 3.13% |
| MSFT240517C00422500 | 2024-04-29 3:57PM EDT | 422.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 6.25% |
| MSFT240517C00425000 | 2024-04-29 3:58PM EDT | 425.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1,447 | 0 | 6.25% |
| MSFT240517C00430000 | 2024-04-29 3:59PM EDT | 430.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1,547 | 0 | 6.25% |
| MSFT240517C00435000 | 2024-04-29 3:57PM EDT | 435.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,346 | 0 | 6.25% |
| MSFT240517C00440000 | 2024-04-29 3:59PM EDT | 440.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 795 | 0 | 6.25% |
| MSFT240517C00445000 | 2024-04-29 3:58PM EDT | 445.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 793 | 0 | 12.50% |
| MSFT240517C00450000 | 2024-04-29 3:58PM EDT | 450.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 988 | 0 | 12.50% |
| MSFT240517C00455000 | 2024-04-29 3:56PM EDT | 455.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| MSFT240517C00460000 | 2024-04-29 3:55PM EDT | 460.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 727 | 0 | 12.50% |
| MSFT240517C00465000 | 2024-04-29 3:52PM EDT | 465.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 12.50% |
| MSFT240517C00470000 | 2024-04-29 3:41PM EDT | 470.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| MSFT240517C00475000 | 2024-04-29 3:46PM EDT | 475.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| MSFT240517C00480000 | 2024-04-29 3:47PM EDT | 480.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| MSFT240517C00485000 | 2024-04-29 11:11AM EDT | 485.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240517C00490000 | 2024-04-29 10:04AM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MSFT240517C00495000 | 2024-04-29 12:00PM EDT | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| MSFT240517C00500000 | 2024-04-29 3:47PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| MSFT240517C00505000 | 2024-04-26 10:16AM EDT | 505.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240517C00510000 | 2024-04-29 9:31AM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240517C00515000 | 2024-04-26 10:08AM EDT | 515.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240517C00520000 | 2024-04-29 9:30AM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSFT240517C00525000 | 2024-04-29 9:44AM EDT | 525.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MSFT240517C00530000 | 2024-04-26 10:20AM EDT | 530.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSFT240517C00535000 | 2024-04-25 10:13AM EDT | 535.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240517C00540000 | 2024-04-26 12:21PM EDT | 540.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| MSFT240517C00545000 | 2024-04-24 10:50AM EDT | 545.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| MSFT240517C00550000 | 2024-04-23 1:42PM EDT | 550.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| MSFT240517C00555000 | 2024-03-21 10:36AM EDT | 555.00 | 0.17 | 0.00 | 0.06 | 0.00 | - | 3 | 54 | 50.39% |
| MSFT240517C00560000 | 2024-04-22 12:21PM EDT | 560.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| MSFT240517C00570000 | 2024-04-26 12:07PM EDT | 570.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 25.00% |
| MSFT240517C00580000 | 2024-04-26 9:54AM EDT | 580.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00160000 | 2024-04-26 3:41PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MSFT240517P00165000 | 2024-04-26 10:35AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MSFT240517P00170000 | 2024-01-26 3:23PM EDT | 170.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 30 | 118.75% |
| MSFT240517P00175000 | 2024-03-12 1:42PM EDT | 175.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 32 | 127.34% |
| MSFT240517P00180000 | 2024-03-15 1:38PM EDT | 180.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 50 | 64 | 125.00% |
| MSFT240517P00185000 | 2024-02-26 4:14PM EDT | 185.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 50 | 120 | 119.53% |
| MSFT240517P00190000 | 2024-02-23 10:30AM EDT | 190.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 222 | 115.63% |
| MSFT240517P00195000 | 2024-04-19 2:24PM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT240517P00200000 | 2024-04-22 11:16AM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517P00205000 | 2024-04-24 11:19AM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MSFT240517P00210000 | 2024-04-19 11:21AM EDT | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240517P00215000 | 2024-04-18 1:10PM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240517P00220000 | 2024-03-27 12:14PM EDT | 220.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 7 | 321 | 89.84% |
| MSFT240517P00225000 | 2024-03-27 12:13PM EDT | 225.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 7 | 56 | 86.72% |
| MSFT240517P00230000 | 2024-04-03 10:35AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MSFT240517P00235000 | 2024-04-25 10:21AM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517P00240000 | 2024-04-26 10:27AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MSFT240517P00245000 | 2024-04-26 12:47PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT240517P00250000 | 2024-04-26 3:49PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| MSFT240517P00255000 | 2024-04-29 10:19AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517P00260000 | 2024-04-26 10:26AM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517P00265000 | 2024-04-29 1:41PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517P00270000 | 2024-04-29 12:05PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MSFT240517P00275000 | 2024-04-26 9:35AM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT240517P00280000 | 2024-04-26 2:06PM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240517P00285000 | 2024-04-26 1:09PM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MSFT240517P00290000 | 2024-04-29 3:54PM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MSFT240517P00295000 | 2024-04-29 3:00PM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT240517P00300000 | 2024-04-29 10:33AM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MSFT240517P00305000 | 2024-04-29 1:32PM EDT | 305.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| MSFT240517P00310000 | 2024-04-29 3:54PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| MSFT240517P00315000 | 2024-04-29 3:39PM EDT | 315.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT240517P00320000 | 2024-04-29 12:08PM EDT | 320.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 25.00% |
| MSFT240517P00325000 | 2024-04-29 3:23PM EDT | 325.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| MSFT240517P00330000 | 2024-04-29 3:48PM EDT | 330.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| MSFT240517P00335000 | 2024-04-29 3:51PM EDT | 335.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| MSFT240517P00340000 | 2024-04-29 3:39PM EDT | 340.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| MSFT240517P00345000 | 2024-04-29 3:52PM EDT | 345.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| MSFT240517P00350000 | 2024-04-29 3:57PM EDT | 350.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 12.50% |
| MSFT240517P00355000 | 2024-04-29 3:58PM EDT | 355.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MSFT240517P00360000 | 2024-04-29 3:56PM EDT | 360.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,699 | 0 | 12.50% |
| MSFT240517P00365000 | 2024-04-29 3:57PM EDT | 365.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 814 | 0 | 12.50% |
| MSFT240517P00370000 | 2024-04-29 3:58PM EDT | 370.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1,642 | 0 | 6.25% |
| MSFT240517P00375000 | 2024-04-29 3:46PM EDT | 375.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1,682 | 0 | 6.25% |
| MSFT240517P00377500 | 2024-04-29 3:55PM EDT | 377.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| MSFT240517P00380000 | 2024-04-29 3:58PM EDT | 380.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2,045 | 0 | 6.25% |
| MSFT240517P00382500 | 2024-04-29 3:56PM EDT | 382.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| MSFT240517P00385000 | 2024-04-29 3:52PM EDT | 385.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2,787 | 0 | 3.13% |
| MSFT240517P00387500 | 2024-04-29 3:59PM EDT | 387.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 3.13% |
| MSFT240517P00390000 | 2024-04-29 3:58PM EDT | 390.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 769 | 0 | 3.13% |
| MSFT240517P00392500 | 2024-04-29 3:52PM EDT | 392.50 | 4.29 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 3.13% |
| MSFT240517P00395000 | 2024-04-29 3:59PM EDT | 395.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 1.56% |
| MSFT240517P00397500 | 2024-04-29 3:52PM EDT | 397.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 1.56% |
| MSFT240517P00400000 | 2024-04-29 3:50PM EDT | 400.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1,376 | 0 | 0.78% |
| MSFT240517P00402500 | 2024-04-29 3:56PM EDT | 402.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 0.00% |
| MSFT240517P00405000 | 2024-04-29 3:56PM EDT | 405.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 0.00% |
| MSFT240517P00407500 | 2024-04-29 2:49PM EDT | 407.50 | 11.63 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| MSFT240517P00410000 | 2024-04-29 3:55PM EDT | 410.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 882 | 0 | 0.00% |
| MSFT240517P00412500 | 2024-04-29 9:39AM EDT | 412.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT240517P00415000 | 2024-04-29 3:37PM EDT | 415.00 | 16.51 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MSFT240517P00417500 | 2024-04-26 11:10AM EDT | 417.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| MSFT240517P00420000 | 2024-04-29 3:29PM EDT | 420.00 | 20.69 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MSFT240517P00422500 | 2024-04-29 10:52AM EDT | 422.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MSFT240517P00425000 | 2024-04-29 3:29PM EDT | 425.00 | 24.97 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240517P00430000 | 2024-04-29 3:03PM EDT | 430.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MSFT240517P00435000 | 2024-04-29 2:36PM EDT | 435.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240517P00440000 | 2024-04-29 2:49PM EDT | 440.00 | 39.29 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT240517P00445000 | 2024-04-26 9:37AM EDT | 445.00 | 36.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00450000 | 2024-04-26 9:30AM EDT | 450.00 | 39.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00455000 | 2024-04-29 2:45PM EDT | 455.00 | 53.90 | 0.00 | 0.00 | 0.00 | - | 1,090 | 0 | 0.00% |
| MSFT240517P00460000 | 2024-04-29 2:48PM EDT | 460.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 0.00% |
| MSFT240517P00465000 | 2024-04-29 2:48PM EDT | 465.00 | 64.60 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| MSFT240517P00470000 | 2024-04-25 11:11AM EDT | 470.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517P00475000 | 2024-04-11 10:28AM EDT | 475.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517P00480000 | 2024-04-26 9:50AM EDT | 480.00 | 71.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00485000 | 2024-03-15 2:04PM EDT | 485.00 | 69.69 | 62.25 | 63.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517P00490000 | 2024-03-01 10:30AM EDT | 490.00 | 78.08 | 67.00 | 70.90 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240517P00495000 | 2024-04-23 1:36PM EDT | 495.00 | 87.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240517P00500000 | 2024-03-27 1:06PM EDT | 500.00 | 80.10 | 91.50 | 95.25 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00510000 | 2024-04-22 11:05AM EDT | 510.00 | 114.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240517P00515000 | 2024-03-13 3:55PM EDT | 515.00 | 99.59 | 92.25 | 94.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00520000 | 2024-03-13 3:55PM EDT | 520.00 | 104.57 | 97.25 | 99.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00525000 | 2024-04-11 10:28AM EDT | 525.00 | 101.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240517P00540000 | 2024-03-28 3:50PM EDT | 540.00 | 118.77 | 131.50 | 135.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517P00550000 | 2024-02-21 4:52PM EDT | 550.00 | 149.05 | 119.00 | 122.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00560000 | 2024-03-14 3:52PM EDT | 560.00 | 135.35 | 137.25 | 138.95 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00570000 | 2024-03-14 3:52PM EDT | 570.00 | 145.36 | 147.25 | 148.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00580000 | 2024-04-02 3:47PM EDT | 580.00 | 158.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.