Mercados españoles cerrados
S&P 500
5.079,06 -37,11 (-0,73%) Nasdaq
15.846,60 -136,49 (-0,85%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0686 -0,0039 (-0,36%) Petróleo Brent
87,89 -0,51 (-0,58%) 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
A partir del 12:04PM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00160000 | 2024-01-19 4:16PM EDT | 160.00 | 241.00 | 246.20 | 249.15 | 0.00 | - | 2 | 3 | 121.34% |
| MSFT240920C00165000 | 2023-11-14 4:15PM EDT | 165.00 | 211.23 | 203.95 | 207.50 | 0.00 | - | 45 | 45 | 0.00% |
| MSFT240920C00170000 | 2024-04-16 10:50AM EDT | 170.00 | 248.40 | 228.55 | 229.90 | 0.00 | - | 2 | 22 | 76.97% |
| MSFT240920C00175000 | 2023-12-05 4:48PM EDT | 175.00 | 203.24 | 199.70 | 202.95 | 0.00 | - | 9 | 10 | 0.00% |
| MSFT240920C00180000 | 2023-08-11 9:30AM EDT | 180.00 | 151.05 | 161.00 | 165.45 | 0.00 | - | - | 1 | 0.00% |
| MSFT240920C00185000 | 2024-04-08 10:49AM EDT | 185.00 | 244.85 | 213.65 | 215.45 | 0.00 | - | 1 | 154 | 72.18% |
| MSFT240920C00190000 | 2024-02-13 12:18PM EDT | 190.00 | 223.25 | 237.25 | 241.55 | 0.00 | - | 6 | 15 | 154.55% |
| MSFT240920C00195000 | 2023-11-10 12:26PM EDT | 195.00 | 179.00 | 184.40 | 187.65 | 0.00 | - | - | 271 | 0.00% |
| MSFT240920C00200000 | 2024-04-29 10:32AM EDT | 200.00 | 205.80 | 199.05 | 200.80 | 0.00 | - | 2 | 21 | 67.74% |
| MSFT240920C00205000 | 2024-02-12 2:07PM EDT | 205.00 | 218.85 | 213.35 | 217.05 | 0.00 | - | 1 | 20 | 123.03% |
| MSFT240920C00210000 | 2024-03-05 3:19PM EDT | 210.00 | 197.76 | 210.00 | 214.00 | 0.00 | - | 2 | 36 | 123.40% |
| MSFT240920C00215000 | 2024-03-20 2:39PM EDT | 215.00 | 214.45 | 186.25 | 190.50 | 0.00 | - | 1 | 3 | 75.01% |
| MSFT240920C00220000 | 2024-03-07 2:17PM EDT | 220.00 | 194.20 | 208.60 | 212.50 | 0.00 | - | 1 | 49 | 133.22% |
| MSFT240920C00225000 | 2023-10-11 11:02AM EDT | 225.00 | 119.60 | 153.65 | 157.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240920C00230000 | 2024-03-05 3:19PM EDT | 230.00 | 178.72 | 190.95 | 194.45 | 0.00 | - | 3 | 12 | 111.54% |
| MSFT240920C00235000 | 2024-01-10 3:13PM EDT | 235.00 | 156.10 | 190.25 | 193.35 | 0.00 | - | 1 | 2 | 115.92% |
| MSFT240920C00240000 | 2024-01-25 1:11PM EDT | 240.00 | 172.35 | 175.80 | 178.55 | 0.00 | - | 5 | 5 | 94.97% |
| MSFT240920C00245000 | 2024-04-04 9:52AM EDT | 245.00 | 186.47 | 155.35 | 157.10 | 0.00 | - | 1 | 33 | 55.13% |
| MSFT240920C00250000 | 2024-04-25 3:41PM EDT | 250.00 | 153.24 | 150.50 | 152.30 | 0.00 | - | 5 | 2,374 | 53.82% |
| MSFT240920C00255000 | 2024-04-25 1:13PM EDT | 255.00 | 146.23 | 145.50 | 147.50 | 0.00 | - | 2 | 56 | 52.27% |
| MSFT240920C00260000 | 2024-04-17 3:24PM EDT | 260.00 | 157.82 | 140.80 | 142.65 | 0.00 | - | 4 | 201 | 51.11% |
| MSFT240920C00265000 | 2024-04-09 1:54PM EDT | 265.00 | 165.13 | 136.30 | 137.85 | 0.00 | - | 4 | 54 | 50.28% |
| MSFT240920C00270000 | 2024-04-25 12:50PM EDT | 270.00 | 130.91 | 131.35 | 132.85 | 0.00 | - | 10 | 101 | 50.51% |
| MSFT240920C00275000 | 2024-04-04 10:14AM EDT | 275.00 | 157.94 | 126.45 | 128.35 | 0.00 | - | 1 | 190 | 49.89% |
| MSFT240920C00280000 | 2024-04-23 3:03PM EDT | 280.00 | 133.57 | 121.70 | 123.55 | 0.00 | - | 2 | 82 | 48.49% |
| MSFT240920C00285000 | 2024-04-25 10:13AM EDT | 285.00 | 115.23 | 117.10 | 118.80 | 0.00 | - | 10 | 900 | 47.21% |
| MSFT240920C00290000 | 2024-04-26 12:17PM EDT | 290.00 | 125.41 | 112.15 | 114.05 | 0.00 | - | 1 | 114 | 45.90% |
| MSFT240920C00295000 | 2024-04-19 1:00PM EDT | 295.00 | 112.60 | 107.75 | 109.25 | 0.00 | - | 10 | 185 | 44.48% |
| MSFT240920C00300000 | 2024-04-25 11:22AM EDT | 300.00 | 100.48 | 102.95 | 104.65 | 0.00 | - | 2 | 107 | 43.45% |
| MSFT240920C00305000 | 2024-04-23 2:33PM EDT | 305.00 | 110.15 | 98.40 | 99.20 | 0.00 | - | 7 | 104 | 40.74% |
| MSFT240920C00310000 | 2024-04-25 10:56AM EDT | 310.00 | 90.35 | 93.60 | 94.70 | 0.00 | - | 2 | 112 | 39.89% |
| MSFT240920C00315000 | 2024-03-28 1:03PM EDT | 315.00 | 114.45 | 97.30 | 101.70 | 0.00 | - | 3 | 171 | 53.66% |
| MSFT240920C00320000 | 2024-04-29 1:06PM EDT | 320.00 | 89.40 | 84.50 | 85.40 | 0.00 | - | 3 | 637 | 37.51% |
| MSFT240920C00325000 | 2024-04-26 10:18AM EDT | 325.00 | 93.86 | 80.25 | 81.30 | 0.00 | - | 17 | 263 | 37.18% |
| MSFT240920C00330000 | 2024-04-29 10:08AM EDT | 330.00 | 80.78 | 76.00 | 77.30 | 0.00 | - | 3 | 161 | 36.88% |
| MSFT240920C00335000 | 2024-04-29 9:37AM EDT | 335.00 | 77.50 | 71.70 | 72.45 | 0.00 | - | 3 | 332 | 35.22% |
| MSFT240920C00340000 | 2024-04-29 11:44AM EDT | 340.00 | 71.45 | 67.55 | 68.10 | 0.00 | - | 13 | 563 | 34.27% |
| MSFT240920C00345000 | 2024-04-25 3:54PM EDT | 345.00 | 67.55 | 62.90 | 63.85 | 0.00 | - | 7 | 577 | 33.39% |
| MSFT240920C00350000 | 2024-04-30 10:54AM EDT | 350.00 | 61.35 | 59.00 | 59.55 | -2.05 | -3.23% | 1 | 591 | 32.37% |
| MSFT240920C00355000 | 2024-04-26 12:57PM EDT | 355.00 | 66.66 | 55.00 | 55.60 | 0.00 | - | 4 | 359 | 31.72% |
| MSFT240920C00360000 | 2024-04-29 10:33AM EDT | 360.00 | 56.47 | 51.30 | 51.70 | 0.00 | - | 1 | 537 | 31.04% |
| MSFT240920C00365000 | 2024-04-29 1:06PM EDT | 365.00 | 49.92 | 47.60 | 47.95 | -1.43 | -2.78% | 2 | 997 | 30.43% |
| MSFT240920C00370000 | 2024-04-29 10:41AM EDT | 370.00 | 48.30 | 44.00 | 44.45 | 0.00 | - | 2 | 963 | 30.00% |
| MSFT240920C00375000 | 2024-04-29 11:59AM EDT | 375.00 | 43.93 | 40.30 | 40.80 | 0.00 | - | 6 | 691 | 29.28% |
| MSFT240920C00380000 | 2024-04-30 11:13AM EDT | 380.00 | 37.68 | 37.15 | 37.95 | -3.12 | -7.65% | 2 | 1,705 | 29.29% |
| MSFT240920C00385000 | 2024-04-29 10:23AM EDT | 385.00 | 37.77 | 34.10 | 34.30 | 0.00 | - | 1 | 1,107 | 28.33% |
| MSFT240920C00390000 | 2024-04-30 9:30AM EDT | 390.00 | 32.35 | 31.00 | 31.25 | -0.95 | -2.85% | 3 | 926 | 27.88% |
| MSFT240920C00395000 | 2024-04-30 11:33AM EDT | 395.00 | 28.30 | 28.10 | 28.30 | -2.18 | -7.15% | 5 | 640 | 27.38% |
| MSFT240920C00400000 | 2024-04-30 11:49AM EDT | 400.00 | 25.67 | 25.50 | 25.65 | -2.88 | -10.11% | 35 | 2,108 | 27.05% |
| MSFT240920C00405000 | 2024-04-30 11:12AM EDT | 405.00 | 23.35 | 23.00 | 23.25 | -2.50 | -9.67% | 16 | 1,354 | 26.83% |
| MSFT240920C00410000 | 2024-04-30 11:20AM EDT | 410.00 | 21.00 | 20.80 | 20.95 | -2.20 | -9.48% | 18 | 1,770 | 26.56% |
| MSFT240920C00415000 | 2024-04-30 11:34AM EDT | 415.00 | 18.70 | 18.45 | 18.80 | -2.08 | -10.01% | 39 | 2,078 | 26.30% |
| MSFT240920C00420000 | 2024-04-30 11:22AM EDT | 420.00 | 16.75 | 16.40 | 16.65 | -2.14 | -11.33% | 59 | 1,385 | 25.89% |
| MSFT240920C00425000 | 2024-04-30 11:47AM EDT | 425.00 | 14.75 | 14.65 | 14.90 | -1.65 | -10.06% | 19 | 2,168 | 25.75% |
| MSFT240920C00430000 | 2024-04-30 11:18AM EDT | 430.00 | 13.23 | 12.95 | 13.15 | -1.52 | -10.31% | 33 | 1,265 | 25.46% |
| MSFT240920C00435000 | 2024-04-30 11:45AM EDT | 435.00 | 11.60 | 11.40 | 11.65 | -1.40 | -10.77% | 84 | 1,440 | 25.29% |
| MSFT240920C00440000 | 2024-04-30 9:51AM EDT | 440.00 | 10.85 | 10.05 | 10.25 | -0.63 | -5.49% | 12 | 2,291 | 25.09% |
| MSFT240920C00445000 | 2024-04-30 10:48AM EDT | 445.00 | 9.55 | 8.85 | 9.00 | -0.40 | -4.02% | 17 | 575 | 24.92% |
| MSFT240920C00450000 | 2024-04-30 11:39AM EDT | 450.00 | 7.80 | 7.70 | 7.90 | -1.39 | -15.13% | 187 | 2,557 | 24.80% |
| MSFT240920C00455000 | 2024-04-30 11:12AM EDT | 455.00 | 6.93 | 6.75 | 6.95 | -0.67 | -8.82% | 3 | 1,381 | 24.73% |
| MSFT240920C00460000 | 2024-04-30 11:42AM EDT | 460.00 | 5.95 | 5.85 | 6.00 | -0.80 | -11.85% | 77 | 1,890 | 24.53% |
| MSFT240920C00465000 | 2024-04-30 11:14AM EDT | 465.00 | 5.20 | 5.10 | 5.20 | -2.60 | -33.33% | 1 | 521 | 24.40% |
| MSFT240920C00470000 | 2024-04-30 10:27AM EDT | 470.00 | 4.75 | 4.35 | 4.50 | -0.45 | -8.65% | 1 | 2,018 | 24.29% |
| MSFT240920C00475000 | 2024-04-30 11:15AM EDT | 475.00 | 3.89 | 3.75 | 3.90 | -0.61 | -13.56% | 12 | 481 | 24.23% |
| MSFT240920C00480000 | 2024-04-30 11:49AM EDT | 480.00 | 3.30 | 3.25 | 3.35 | -0.65 | -16.01% | 17 | 4,692 | 24.12% |
| MSFT240920C00485000 | 2024-04-29 1:37PM EDT | 485.00 | 3.27 | 2.77 | 2.87 | 0.00 | - | 90 | 343 | 24.02% |
| MSFT240920C00490000 | 2024-04-30 11:34AM EDT | 490.00 | 2.42 | 2.38 | 2.48 | -0.45 | -15.68% | 3 | 664 | 24.00% |
| MSFT240920C00500000 | 2024-04-30 11:03AM EDT | 500.00 | 1.84 | 1.74 | 1.83 | -0.30 | -14.02% | 19 | 2,741 | 23.93% |
| MSFT240920C00505000 | 2024-04-29 10:37AM EDT | 505.00 | 1.90 | 1.46 | 1.55 | 0.00 | - | 6 | 449 | 23.85% |
| MSFT240920C00510000 | 2024-04-30 9:48AM EDT | 510.00 | 1.38 | 1.26 | 1.34 | -0.14 | -9.21% | 3 | 543 | 23.88% |
| MSFT240920C00515000 | 2024-04-22 11:05AM EDT | 515.00 | 1.67 | 1.06 | 1.16 | 0.00 | - | 1 | 507 | 23.92% |
| MSFT240920C00520000 | 2024-04-30 11:12AM EDT | 520.00 | 1.05 | 0.89 | 1.01 | -0.47 | -30.92% | 2 | 361 | 23.99% |
| MSFT240920C00525000 | 2024-04-30 10:28AM EDT | 525.00 | 0.88 | 0.77 | 0.89 | -0.27 | -23.48% | 1 | 432 | 24.12% |
| MSFT240920C00530000 | 2024-04-29 10:09AM EDT | 530.00 | 0.85 | 0.65 | 0.78 | 0.00 | - | 2 | 321 | 24.22% |
| MSFT240920C00535000 | 2024-04-25 1:16PM EDT | 535.00 | 0.88 | 0.56 | 0.68 | 0.00 | - | 11 | 597 | 24.29% |
| MSFT240920C00540000 | 2024-04-30 11:15AM EDT | 540.00 | 0.48 | 0.47 | 0.60 | -0.13 | -21.31% | 1 | 735 | 24.41% |
| MSFT240920C00550000 | 2024-04-29 1:01PM EDT | 550.00 | 0.47 | 0.34 | 0.46 | 0.00 | - | 2 | 334 | 24.61% |
| MSFT240920C00560000 | 2024-04-26 1:49PM EDT | 560.00 | 0.46 | 0.25 | 0.37 | 0.00 | - | 75 | 187 | 24.95% |
| MSFT240920C00570000 | 2024-04-26 10:21AM EDT | 570.00 | 0.35 | 0.18 | 0.29 | 0.00 | - | 1 | 292 | 25.20% |
| MSFT240920C00580000 | 2024-04-29 11:38AM EDT | 580.00 | 0.20 | 0.16 | 0.24 | 0.00 | - | 25 | 164 | 25.59% |
| MSFT240920C00600000 | 2024-04-29 12:24PM EDT | 600.00 | 0.13 | 0.07 | 0.15 | 0.00 | - | 44 | 693 | 26.05% |
| MSFT240920C00620000 | 2024-04-29 12:53PM EDT | 620.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 365 | 593 | 27.15% |
| MSFT240920C00640000 | 2024-04-24 10:57AM EDT | 640.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 50 | 83 | 28.32% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00160000 | 2024-04-16 3:32PM EDT | 160.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 85 | 1,799 | 51.17% |
| MSFT240920P00165000 | 2024-04-19 10:15AM EDT | 165.00 | 0.08 | 0.01 | 0.07 | 0.00 | - | 1 | 500 | 50.68% |
| MSFT240920P00170000 | 2024-04-25 9:44AM EDT | 170.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 246 | 51.37% |
| MSFT240920P00175000 | 2024-02-28 3:11PM EDT | 175.00 | 0.16 | 0.00 | 0.63 | 0.00 | - | 60 | 140 | 56.20% |
| MSFT240920P00180000 | 2024-04-30 10:34AM EDT | 180.00 | 0.07 | 0.02 | 0.12 | -0.07 | -50.00% | 30 | 312 | 48.54% |
| MSFT240920P00185000 | 2024-04-30 10:33AM EDT | 185.00 | 0.05 | 0.03 | 0.14 | -0.05 | -50.00% | 25 | 229 | 47.80% |
| MSFT240920P00190000 | 2024-04-30 10:32AM EDT | 190.00 | 0.06 | 0.07 | 0.15 | -0.12 | -66.67% | 20 | 326 | 46.58% |
| MSFT240920P00195000 | 2024-04-26 11:37AM EDT | 195.00 | 0.11 | 0.06 | 0.16 | +0.01 | +10.00% | 20 | 2,454 | 45.41% |
| MSFT240920P00200000 | 2024-04-30 9:58AM EDT | 200.00 | 0.17 | 0.10 | 0.17 | +0.04 | +30.77% | 15 | 2,699 | 44.24% |
| MSFT240920P00205000 | 2024-04-19 12:45PM EDT | 205.00 | 0.11 | 0.10 | 0.18 | -0.22 | -66.67% | 12 | 3,408 | 43.02% |
| MSFT240920P00210000 | 2024-04-19 12:52PM EDT | 210.00 | 0.17 | 0.11 | 0.22 | -0.21 | -55.26% | 10 | 3,377 | 42.60% |
| MSFT240920P00215000 | 2024-04-30 10:13AM EDT | 215.00 | 0.16 | 0.14 | 0.24 | -0.01 | -5.88% | 8 | 1,847 | 41.60% |
| MSFT240920P00220000 | 2024-04-30 10:14AM EDT | 220.00 | 0.21 | 0.16 | 0.27 | -0.04 | -16.00% | 17 | 1,099 | 40.77% |
| MSFT240920P00225000 | 2024-04-30 10:15AM EDT | 225.00 | 0.25 | 0.19 | 0.30 | -0.26 | -50.98% | 6 | 225 | 39.92% |
| MSFT240920P00230000 | 2024-04-30 10:15AM EDT | 230.00 | 0.28 | 0.23 | 0.34 | -0.02 | -6.67% | 5 | 1,384 | 39.16% |
| MSFT240920P00235000 | 2024-04-30 10:16AM EDT | 235.00 | 0.29 | 0.27 | 0.37 | -0.12 | -29.27% | 4 | 409 | 38.23% |
| MSFT240920P00240000 | 2024-04-30 10:17AM EDT | 240.00 | 0.33 | 0.31 | 0.41 | -0.04 | -10.81% | 3 | 429 | 37.38% |
| MSFT240920P00245000 | 2024-04-24 1:28PM EDT | 245.00 | 0.37 | 0.36 | 0.46 | -0.16 | -30.19% | 2 | 497 | 36.62% |
| MSFT240920P00250000 | 2024-04-30 10:21AM EDT | 250.00 | 0.42 | 0.42 | 0.50 | -0.09 | -17.65% | 2 | 1,958 | 35.69% |
| MSFT240920P00255000 | 2024-04-25 10:42AM EDT | 255.00 | 0.95 | 0.48 | 0.58 | 0.00 | - | 20 | 272 | 35.13% |
| MSFT240920P00260000 | 2024-04-30 10:42AM EDT | 260.00 | 0.59 | 0.54 | 0.66 | +0.01 | +1.72% | 5 | 740 | 34.50% |
| MSFT240920P00265000 | 2024-04-26 10:29AM EDT | 265.00 | 0.69 | 0.63 | 0.72 | 0.00 | - | 3 | 432 | 33.62% |
| MSFT240920P00270000 | 2024-04-26 1:49PM EDT | 270.00 | 0.73 | 0.72 | 0.81 | 0.00 | - | 75 | 1,154 | 32.92% |
| MSFT240920P00275000 | 2024-04-26 10:15AM EDT | 275.00 | 0.88 | 0.82 | 0.90 | 0.00 | - | 3 | 1,475 | 32.15% |
| MSFT240920P00280000 | 2024-04-29 12:23PM EDT | 280.00 | 0.99 | 0.92 | 1.01 | 0.00 | - | 3 | 3,036 | 31.46% |
| MSFT240920P00285000 | 2024-04-29 10:34AM EDT | 285.00 | 1.10 | 1.06 | 1.19 | 0.00 | - | 3 | 499 | 31.07% |
| MSFT240920P00290000 | 2024-04-29 2:32PM EDT | 290.00 | 1.20 | 1.21 | 1.34 | 0.00 | - | 1 | 854 | 30.41% |
| MSFT240920P00295000 | 2024-04-26 1:49PM EDT | 295.00 | 1.26 | 1.39 | 1.51 | 0.00 | - | 4 | 861 | 29.76% |
| MSFT240920P00300000 | 2024-04-30 10:57AM EDT | 300.00 | 1.55 | 1.59 | 1.69 | +0.01 | +0.65% | 2 | 4,184 | 29.08% |
| MSFT240920P00305000 | 2024-04-29 11:18AM EDT | 305.00 | 1.86 | 1.86 | 1.94 | 0.00 | - | 8 | 1,759 | 28.57% |
| MSFT240920P00310000 | 2024-04-29 2:36PM EDT | 310.00 | 2.05 | 2.13 | 2.23 | 0.00 | - | 15 | 1,093 | 28.08% |
| MSFT240920P00315000 | 2024-04-26 3:16PM EDT | 315.00 | 2.05 | 2.43 | 2.55 | 0.00 | - | 223 | 1,130 | 27.56% |
| MSFT240920P00320000 | 2024-04-30 9:37AM EDT | 320.00 | 2.65 | 2.78 | 2.90 | +0.07 | +2.71% | 1 | 2,708 | 27.02% |
| MSFT240920P00325000 | 2024-04-30 10:33AM EDT | 325.00 | 3.07 | 3.20 | 3.35 | +0.12 | +4.07% | 1 | 1,683 | 26.61% |
| MSFT240920P00330000 | 2024-04-29 2:34PM EDT | 330.00 | 3.50 | 3.70 | 3.85 | 0.00 | - | 137 | 3,097 | 26.17% |
| MSFT240920P00335000 | 2024-04-29 3:55PM EDT | 335.00 | 3.85 | 4.20 | 4.40 | 0.00 | - | 275 | 1,394 | 25.71% |
| MSFT240920P00340000 | 2024-04-30 11:25AM EDT | 340.00 | 4.93 | 4.90 | 5.05 | +0.43 | +9.56% | 2 | 2,932 | 25.31% |
| MSFT240920P00345000 | 2024-04-30 10:12AM EDT | 345.00 | 5.30 | 5.60 | 5.75 | +0.35 | +7.07% | 1 | 2,698 | 24.85% |
| MSFT240920P00350000 | 2024-04-30 11:35AM EDT | 350.00 | 6.45 | 6.40 | 6.60 | +0.55 | +9.32% | 16 | 3,580 | 24.49% |
| MSFT240920P00355000 | 2024-04-30 9:39AM EDT | 355.00 | 6.90 | 7.35 | 7.45 | +0.10 | +1.47% | 18 | 1,151 | 23.99% |
| MSFT240920P00360000 | 2024-04-30 11:03AM EDT | 360.00 | 8.23 | 8.35 | 8.55 | +0.73 | +9.73% | 16 | 3,962 | 23.68% |
| MSFT240920P00365000 | 2024-04-29 3:01PM EDT | 365.00 | 8.90 | 9.50 | 9.65 | 0.00 | - | 82 | 2,943 | 23.22% |
| MSFT240920P00370000 | 2024-04-30 11:36AM EDT | 370.00 | 10.75 | 10.85 | 11.00 | +0.75 | +7.50% | 18 | 1,657 | 22.92% |
| MSFT240920P00375000 | 2024-04-29 1:26PM EDT | 375.00 | 11.45 | 12.25 | 12.50 | +0.40 | +3.62% | 3 | 1,859 | 22.61% |
| MSFT240920P00380000 | 2024-04-30 11:16AM EDT | 380.00 | 13.80 | 13.85 | 14.05 | +0.55 | +4.15% | 48 | 1,985 | 22.20% |
| MSFT240920P00385000 | 2024-04-30 11:10AM EDT | 385.00 | 15.40 | 15.60 | 15.85 | +1.15 | +8.07% | 50 | 1,814 | 21.88% |
| MSFT240920P00390000 | 2024-04-30 11:38AM EDT | 390.00 | 17.50 | 17.60 | 17.80 | +1.05 | +6.38% | 42 | 1,356 | 21.55% |
| MSFT240920P00395000 | 2024-04-30 10:13AM EDT | 395.00 | 18.66 | 19.65 | 19.90 | +1.21 | +6.93% | 1 | 10,800 | 21.19% |
| MSFT240920P00400000 | 2024-04-30 11:23AM EDT | 400.00 | 22.00 | 22.00 | 22.15 | +2.20 | +11.11% | 26 | 2,989 | 20.80% |
| MSFT240920P00405000 | 2024-04-30 11:34AM EDT | 405.00 | 24.60 | 24.45 | 24.65 | +2.55 | +11.56% | 108 | 10,575 | 20.47% |
| MSFT240920P00410000 | 2024-04-29 3:54PM EDT | 410.00 | 24.55 | 27.20 | 27.45 | 0.00 | - | 16 | 1,464 | 20.25% |
| MSFT240920P00415000 | 2024-04-29 2:47PM EDT | 415.00 | 27.85 | 29.25 | 30.30 | 0.00 | - | 7 | 863 | 19.88% |
| MSFT240920P00420000 | 2024-04-29 2:47PM EDT | 420.00 | 30.70 | 32.40 | 33.50 | 0.00 | - | 31 | 1,824 | 19.68% |
| MSFT240920P00425000 | 2024-04-29 11:16AM EDT | 425.00 | 33.73 | 36.45 | 36.95 | 0.00 | - | 2 | 1,619 | 19.55% |
| MSFT240920P00430000 | 2024-04-30 10:17AM EDT | 430.00 | 38.00 | 39.80 | 40.40 | +1.05 | +2.84% | 2 | 1,420 | 19.23% |
| MSFT240920P00435000 | 2024-04-29 11:51AM EDT | 435.00 | 40.75 | 43.50 | 44.20 | 0.00 | - | 3 | 1,030 | 19.12% |
| MSFT240920P00440000 | 2024-04-29 1:39PM EDT | 440.00 | 43.75 | 47.15 | 47.90 | 0.00 | - | 1 | 1,024 | 18.66% |
| MSFT240920P00445000 | 2024-04-25 1:29PM EDT | 445.00 | 54.20 | 51.05 | 52.10 | 0.00 | - | 70 | 84 | 18.69% |
| MSFT240920P00450000 | 2024-04-29 9:56AM EDT | 450.00 | 52.37 | 55.05 | 55.95 | 0.00 | - | 1 | 529 | 17.94% |
| MSFT240920P00455000 | 2024-04-25 2:23PM EDT | 455.00 | 59.75 | 59.15 | 60.80 | 0.00 | - | 72 | 210 | 18.72% |
| MSFT240920P00460000 | 2024-04-26 3:29PM EDT | 460.00 | 53.20 | 63.75 | 64.80 | 0.00 | - | 2 | 17 | 17.70% |
| MSFT240920P00465000 | 2024-04-17 3:49PM EDT | 465.00 | 56.90 | 68.60 | 69.65 | 0.00 | - | 5 | 1 | 18.29% |
| MSFT240920P00470000 | 2024-03-25 2:16PM EDT | 470.00 | 52.35 | 62.50 | 64.75 | 0.00 | - | 1 | 25 | 0.00% |
| MSFT240920P00475000 | 2024-04-26 9:36AM EDT | 475.00 | 66.00 | 77.20 | 79.70 | 0.00 | - | 2 | 5 | 20.19% |
| MSFT240920P00480000 | 2024-04-26 9:34AM EDT | 480.00 | 71.25 | 82.40 | 84.55 | 0.00 | - | 2 | 23 | 20.67% |
| MSFT240920P00485000 | 2024-04-18 10:06AM EDT | 485.00 | 78.80 | 87.35 | 89.70 | 0.00 | - | 14 | 14 | 21.91% |
| MSFT240920P00490000 | 2024-04-01 11:35AM EDT | 490.00 | 67.75 | 92.50 | 94.25 | 0.00 | - | 2 | 2 | 21.46% |
| MSFT240920P00500000 | 2024-04-19 10:15AM EDT | 500.00 | 99.07 | 102.10 | 104.10 | 0.00 | - | 1 | 13 | 22.53% |
| MSFT240920P00505000 | 2024-04-15 9:50AM EDT | 505.00 | 80.10 | 107.45 | 109.25 | 0.00 | - | 2 | 0 | 23.79% |
| MSFT240920P00510000 | 2023-09-01 2:35PM EDT | 510.00 | 183.27 | 191.50 | 196.50 | 0.00 | - | 220 | 0 | 117.52% |
| MSFT240920P00515000 | 2023-09-14 11:05AM EDT | 515.00 | 174.97 | 185.00 | 189.50 | 0.00 | - | 44 | 0 | 106.91% |
| MSFT240920P00520000 | 2024-04-25 3:45PM EDT | 520.00 | 121.20 | 122.25 | 124.20 | 0.00 | - | 2 | 0 | 25.82% |
| MSFT240920P00525000 | 2024-04-04 1:18PM EDT | 525.00 | 97.13 | 127.55 | 129.30 | 0.00 | - | 4 | 0 | 26.87% |
| MSFT240920P00530000 | 2024-04-26 10:43AM EDT | 530.00 | 120.99 | 132.55 | 134.35 | 0.00 | - | 1 | 2 | 27.75% |
| MSFT240920P00535000 | 2024-01-17 4:44PM EDT | 535.00 | 146.20 | 129.20 | 133.05 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT240920P00540000 | 2024-01-05 3:51PM EDT | 540.00 | 173.00 | 127.15 | 130.30 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00580000 | 2024-04-19 10:15AM EDT | 580.00 | 178.97 | 182.35 | 184.75 | 0.00 | - | 1 | 0 | 35.74% |
| MSFT240920P00620000 | 2024-03-26 2:32PM EDT | 620.00 | 196.85 | 218.20 | 222.85 | 0.00 | - | 6 | 0 | 27.49% |
© 2024 Yahoo. Todos los derechos reservados.