U.S. markets closed
F S&P 500
5,335.00 +7.75 (+0.15%) F Dow Jones
40,177.00 +40.00 (+0.10%) F Nasdaq
18,673.00 +37.75 (+0.20%) E-mini Russell 2000 Index Futur
2,108.20 +2.70 (+0.13%) Petróleo
80.02 -0.04 (-0.05%) Oro
2,440.90 +23.50 (+0.97%)
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 comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00220000 | 2024-05-15 10:06AM EDT | 220.00 | 199.20 | 198.35 | 202.45 | 0.00 | - | 3 | 3 | 145.90% |
| MSFT240531C00240000 | 2024-04-26 10:21AM EDT | 240.00 | 171.05 | 178.50 | 182.50 | 0.00 | - | 2 | 0 | 134.77% |
| MSFT240531C00250000 | 2024-04-30 10:09AM EDT | 250.00 | 149.80 | 168.50 | 172.55 | 0.00 | - | 1 | 4 | 127.25% |
| MSFT240531C00275000 | 2024-04-19 3:24PM EDT | 275.00 | 125.68 | 143.50 | 147.60 | 0.00 | - | 1 | 1 | 107.23% |
| MSFT240531C00290000 | 2024-05-14 1:50PM EDT | 290.00 | 123.92 | 128.50 | 132.60 | +123.92 | - | - | 4 | 95.21% |
| MSFT240531C00300000 | 2024-05-14 10:07AM EDT | 300.00 | 113.56 | 118.50 | 122.65 | 0.00 | - | 4 | 38 | 88.38% |
| MSFT240531C00315000 | 2024-05-17 3:55PM EDT | 315.00 | 105.54 | 103.50 | 107.65 | +5.12 | +5.10% | 1 | 4 | 77.05% |
| MSFT240531C00320000 | 2024-04-24 1:46PM EDT | 320.00 | 91.13 | 98.60 | 102.65 | 0.00 | - | - | 1 | 74.85% |
| MSFT240531C00325000 | 2024-05-15 3:06PM EDT | 325.00 | 99.15 | 93.50 | 97.70 | 0.00 | - | 6 | 9 | 70.46% |
| MSFT240531C00330000 | 2024-04-30 11:31AM EDT | 330.00 | 67.98 | 88.50 | 92.70 | 0.00 | - | 1 | 2 | 66.85% |
| MSFT240531C00335000 | 2024-05-06 2:27PM EDT | 335.00 | 78.00 | 83.50 | 87.70 | 0.00 | - | 1 | 1 | 63.23% |
| MSFT240531C00340000 | 2024-05-14 2:33PM EDT | 340.00 | 76.03 | 78.55 | 82.70 | 0.00 | - | 2 | 1 | 60.30% |
| MSFT240531C00345000 | 2024-05-14 1:00PM EDT | 345.00 | 68.20 | 73.55 | 77.70 | 0.00 | - | 1 | 3 | 56.74% |
| MSFT240531C00350000 | 2024-05-17 3:12PM EDT | 350.00 | 70.05 | 68.65 | 72.60 | -2.29 | -3.17% | 5 | 19 | 53.22% |
| MSFT240531C00355000 | 2024-05-14 12:27PM EDT | 355.00 | 57.88 | 63.60 | 67.75 | 0.00 | - | 1 | 8 | 50.68% |
| MSFT240531C00360000 | 2024-05-17 3:27PM EDT | 360.00 | 60.79 | 58.70 | 62.65 | +7.08 | +13.18% | 1 | 145 | 68.30% |
| MSFT240531C00365000 | 2024-05-17 3:45PM EDT | 365.00 | 55.53 | 54.15 | 57.20 | -3.52 | -5.96% | 4 | 13 | 60.24% |
| MSFT240531C00370000 | 2024-05-15 3:54PM EDT | 370.00 | 54.67 | 48.70 | 52.85 | 0.00 | - | 1 | 20 | 60.56% |
| MSFT240531C00375000 | 2024-05-17 3:45PM EDT | 375.00 | 45.58 | 44.00 | 47.90 | +2.92 | +6.84% | 5 | 52 | 56.25% |
| MSFT240531C00380000 | 2024-05-17 3:44PM EDT | 380.00 | 41.10 | 39.00 | 42.70 | -0.90 | -2.14% | 2 | 92 | 50.33% |
| MSFT240531C00385000 | 2024-05-17 1:57PM EDT | 385.00 | 35.48 | 34.05 | 38.05 | -4.09 | -10.34% | 2 | 35 | 47.74% |
| MSFT240531C00390000 | 2024-05-17 3:39PM EDT | 390.00 | 31.40 | 29.00 | 32.95 | -0.91 | -2.82% | 13 | 332 | 42.39% |
| MSFT240531C00392500 | 2024-05-15 3:53PM EDT | 392.50 | 31.05 | 28.05 | 30.10 | +31.05 | - | 1 | 3 | 38.07% |
| MSFT240531C00395000 | 2024-05-17 3:59PM EDT | 395.00 | 26.50 | 24.95 | 27.55 | -2.00 | -7.02% | 56 | 449 | 35.44% |
| MSFT240531C00397500 | 2024-05-17 1:38PM EDT | 397.50 | 23.35 | 22.40 | 24.70 | +23.35 | - | 5 | 39 | 31.18% |
| MSFT240531C00400000 | 2024-05-17 3:59PM EDT | 400.00 | 21.45 | 20.15 | 21.95 | -2.21 | -9.34% | 73 | 776 | 27.49% |
| MSFT240531C00402500 | 2024-05-17 3:37PM EDT | 402.50 | 19.45 | 17.90 | 20.00 | +19.45 | -13.73% | 20 | 109 | 27.93% |
| MSFT240531C00405000 | 2024-05-17 3:54PM EDT | 405.00 | 16.47 | 16.70 | 17.50 | -1.58 | -8.75% | 51 | 481 | 25.43% |
| MSFT240531C00407500 | 2024-05-17 3:25PM EDT | 407.50 | 14.85 | 13.15 | 15.95 | +14.85 | -3.72% | 8 | 25 | 26.89% |
| MSFT240531C00410000 | 2024-05-17 3:59PM EDT | 410.00 | 12.90 | 12.00 | 13.90 | -1.21 | -8.58% | 90 | 723 | 25.81% |
| MSFT240531C00412500 | 2024-05-17 3:58PM EDT | 412.50 | 10.50 | 10.45 | 11.85 | +10.50 | -10.43% | 96 | 193 | 24.44% |
| MSFT240531C00415000 | 2024-05-17 3:58PM EDT | 415.00 | 8.77 | 8.50 | 9.40 | -1.09 | -11.05% | 254 | 1,188 | 21.39% |
| MSFT240531C00417500 | 2024-05-17 3:58PM EDT | 417.50 | 7.19 | 7.35 | 7.75 | +7.19 | -8.17% | 619 | 257 | 20.80% |
| MSFT240531C00420000 | 2024-05-17 3:59PM EDT | 420.00 | 5.95 | 5.90 | 6.15 | -0.92 | -13.39% | 1,479 | 1,328 | 19.89% |
| MSFT240531C00422500 | 2024-05-17 3:57PM EDT | 422.50 | 4.50 | 4.65 | 5.00 | +4.50 | -19.10% | 448 | 384 | 19.93% |
| MSFT240531C00425000 | 2024-05-17 3:59PM EDT | 425.00 | 3.75 | 3.55 | 3.90 | -0.60 | -13.79% | 1,725 | 4,627 | 19.61% |
| MSFT240531C00430000 | 2024-05-17 3:59PM EDT | 430.00 | 2.08 | 2.00 | 2.23 | -0.56 | -21.21% | 1,358 | 1,981 | 19.09% |
| MSFT240531C00435000 | 2024-05-17 3:59PM EDT | 435.00 | 1.13 | 1.03 | 1.15 | -0.35 | -23.65% | 863 | 2,358 | 18.63% |
| MSFT240531C00440000 | 2024-05-17 3:59PM EDT | 440.00 | 0.54 | 0.50 | 0.60 | -0.24 | -30.77% | 653 | 1,415 | 18.80% |
| MSFT240531C00445000 | 2024-05-17 3:48PM EDT | 445.00 | 0.24 | 0.23 | 0.29 | -0.18 | -42.86% | 2,084 | 1,302 | 18.90% |
| MSFT240531C00450000 | 2024-05-17 3:59PM EDT | 450.00 | 0.12 | 0.12 | 0.14 | -0.11 | -47.83% | 263 | 887 | 19.19% |
| MSFT240531C00455000 | 2024-05-17 2:17PM EDT | 455.00 | 0.05 | 0.04 | 0.28 | -0.17 | -77.27% | 30 | 719 | 24.44% |
| MSFT240531C00460000 | 2024-05-17 3:43PM EDT | 460.00 | 0.05 | 0.02 | 0.06 | -0.04 | -44.44% | 22 | 366 | 21.58% |
| MSFT240531C00465000 | 2024-05-17 2:28PM EDT | 465.00 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 52 | 61 | 22.66% |
| MSFT240531C00470000 | 2024-05-16 12:11PM EDT | 470.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 12 | 188 | 36.13% |
| MSFT240531C00475000 | 2024-05-15 11:24AM EDT | 475.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 6 | 867 | 33.74% |
| MSFT240531C00480000 | 2024-05-13 1:04PM EDT | 480.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 203 | 28.71% |
| MSFT240531C00485000 | 2024-05-08 1:49PM EDT | 485.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 181 | 29.88% |
| MSFT240531C00490000 | 2024-05-17 9:30AM EDT | 490.00 | 0.05 | 0.00 | 0.51 | +0.03 | +150.00% | 1 | 31 | 46.41% |
| MSFT240531C00495000 | 2024-05-02 2:38PM EDT | 495.00 | 0.03 | 0.00 | 0.51 | 0.00 | - | 40 | 136 | 48.88% |
| MSFT240531C00500000 | 2024-05-09 9:50AM EDT | 500.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 955 | 33.99% |
| MSFT240531C00505000 | 2024-04-25 11:22AM EDT | 505.00 | 0.15 | 0.00 | 0.51 | 0.00 | - | - | 9 | 53.66% |
| MSFT240531C00510000 | 2024-04-22 11:01AM EDT | 510.00 | 0.09 | 0.00 | 0.51 | 0.00 | - | - | 6 | 50.29% |
| MSFT240531C00520000 | 2024-04-18 2:11PM EDT | 520.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | - | 2 | 54.35% |
| MSFT240531C00525000 | 2024-05-03 1:12PM EDT | 525.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 52 | 42.58% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00220000 | 2024-05-03 1:22PM EDT | 220.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 8 | 127.73% |
| MSFT240531P00230000 | 2024-04-30 9:56AM EDT | 230.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 141.41% |
| MSFT240531P00240000 | 2024-04-23 12:14PM EDT | 240.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 132.23% |
| MSFT240531P00250000 | 2024-05-03 11:46AM EDT | 250.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 123.44% |
| MSFT240531P00260000 | 2024-05-09 3:03PM EDT | 260.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 115.04% |
| MSFT240531P00270000 | 2024-04-30 9:46AM EDT | 270.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 106.84% |
| MSFT240531P00275000 | 2024-05-17 3:34PM EDT | 275.00 | 0.01 | 0.00 | 0.12 | -0.18 | -94.74% | 1 | 6 | 87.11% |
| MSFT240531P00280000 | 2024-05-09 3:06PM EDT | 280.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 2 | 25 | 99.22% |
| MSFT240531P00285000 | 2024-04-25 11:00AM EDT | 285.00 | 0.35 | 0.00 | 0.51 | 0.00 | - | - | 2 | 95.31% |
| MSFT240531P00290000 | 2024-05-15 10:05AM EDT | 290.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 10 | 76.95% |
| MSFT240531P00295000 | 2024-05-13 12:57PM EDT | 295.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 21 | 73.83% |
| MSFT240531P00300000 | 2024-05-06 2:25PM EDT | 300.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 5 | 33 | 75.98% |
| MSFT240531P00305000 | 2024-05-02 10:23AM EDT | 305.00 | 0.09 | 0.00 | 0.51 | 0.00 | - | 2 | 4 | 80.37% |
| MSFT240531P00310000 | 2024-05-16 9:33AM EDT | 310.00 | 0.03 | 0.00 | 0.51 | 0.00 | - | 2 | 53 | 76.76% |
| MSFT240531P00315000 | 2024-05-09 3:07PM EDT | 315.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 5 | 12 | 73.14% |
| MSFT240531P00320000 | 2024-05-17 12:22PM EDT | 320.00 | 0.02 | 0.00 | 0.12 | +0.01 | +100.00% | 20 | 815 | 58.20% |
| MSFT240531P00325000 | 2024-05-17 2:03PM EDT | 325.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 50 | 47 | 50.39% |
| MSFT240531P00330000 | 2024-05-17 10:14AM EDT | 330.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 37 | 56.64% |
| MSFT240531P00335000 | 2024-05-15 3:42PM EDT | 335.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 93 | 132 | 48.24% |
| MSFT240531P00340000 | 2024-05-17 3:30PM EDT | 340.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 9 | 168 | 44.34% |
| MSFT240531P00345000 | 2024-05-17 3:36PM EDT | 345.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 7 | 97 | 43.56% |
| MSFT240531P00350000 | 2024-05-17 3:54PM EDT | 350.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 37 | 765 | 40.63% |
| MSFT240531P00355000 | 2024-05-17 2:07PM EDT | 355.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 1,860 | 40.23% |
| MSFT240531P00360000 | 2024-05-17 3:47PM EDT | 360.00 | 0.08 | 0.06 | 0.10 | -0.01 | -11.11% | 122 | 637 | 37.31% |
| MSFT240531P00365000 | 2024-05-17 3:09PM EDT | 365.00 | 0.10 | 0.08 | 0.12 | -0.02 | -16.67% | 17 | 1,027 | 35.21% |
| MSFT240531P00370000 | 2024-05-17 3:47PM EDT | 370.00 | 0.13 | 0.10 | 0.14 | -0.01 | -7.14% | 12 | 564 | 32.91% |
| MSFT240531P00375000 | 2024-05-17 2:10PM EDT | 375.00 | 0.15 | 0.15 | 0.36 | -0.03 | -16.67% | 57 | 1,842 | 34.91% |
| MSFT240531P00380000 | 2024-05-17 3:50PM EDT | 380.00 | 0.18 | 0.17 | 0.20 | -0.03 | -14.29% | 45 | 928 | 28.47% |
| MSFT240531P00385000 | 2024-05-17 3:11PM EDT | 385.00 | 0.23 | 0.21 | 0.24 | -0.03 | -11.54% | 64 | 2,345 | 26.10% |
| MSFT240531P00390000 | 2024-05-17 3:47PM EDT | 390.00 | 0.29 | 0.27 | 0.32 | -0.06 | -17.14% | 308 | 1,211 | 24.12% |
| MSFT240531P00392500 | 2024-05-17 3:45PM EDT | 392.50 | 0.34 | 0.32 | 0.37 | +0.34 | -16.28% | 19 | 88 | 23.12% |
| MSFT240531P00395000 | 2024-05-17 3:59PM EDT | 395.00 | 0.41 | 0.40 | 0.42 | -0.08 | -16.33% | 103 | 1,228 | 21.96% |
| MSFT240531P00397500 | 2024-05-17 3:36PM EDT | 397.50 | 0.50 | 0.25 | 0.52 | +0.50 | -1.75% | 42 | 97 | 21.19% |
| MSFT240531P00400000 | 2024-05-17 3:58PM EDT | 400.00 | 0.63 | 0.46 | 0.69 | -0.10 | -13.70% | 639 | 1,110 | 20.78% |
| MSFT240531P00402500 | 2024-05-17 3:16PM EDT | 402.50 | 0.80 | 0.60 | 0.83 | +0.80 | +13.41% | 87 | 129 | 19.80% |
| MSFT240531P00405000 | 2024-05-17 3:48PM EDT | 405.00 | 1.02 | 0.79 | 1.15 | -0.08 | -7.27% | 212 | 631 | 19.68% |
| MSFT240531P00407500 | 2024-05-17 3:48PM EDT | 407.50 | 1.36 | 1.17 | 1.51 | +1.36 | +18.40% | 638 | 280 | 19.28% |
| MSFT240531P00410000 | 2024-05-17 3:58PM EDT | 410.00 | 1.88 | 1.60 | 1.98 | 0.00 | - | 215 | 1,092 | 18.93% |
| MSFT240531P00412500 | 2024-05-17 3:50PM EDT | 412.50 | 2.40 | 2.21 | 2.50 | +2.40 | +21.08% | 190 | 226 | 18.33% |
| MSFT240531P00415000 | 2024-05-17 3:56PM EDT | 415.00 | 3.23 | 2.88 | 3.20 | +0.11 | +3.53% | 224 | 656 | 17.91% |
| MSFT240531P00417500 | 2024-05-17 3:36PM EDT | 417.50 | 4.00 | 3.65 | 4.20 | +4.00 | +16.86% | 224 | 202 | 17.98% |
| MSFT240531P00420000 | 2024-05-17 3:55PM EDT | 420.00 | 5.14 | 4.85 | 5.45 | +0.14 | +2.80% | 233 | 841 | 18.28% |
| MSFT240531P00422500 | 2024-05-17 3:46PM EDT | 422.50 | 6.39 | 6.10 | 6.50 | +6.39 | +1.57% | 98 | 218 | 17.32% |
| MSFT240531P00425000 | 2024-05-17 3:46PM EDT | 425.00 | 7.90 | 7.45 | 8.25 | +0.10 | +1.28% | 112 | 234 | 18.09% |
| MSFT240531P00430000 | 2024-05-17 3:36PM EDT | 430.00 | 11.21 | 10.75 | 12.15 | +1.21 | +12.10% | 40 | 77 | 19.63% |
| MSFT240531P00435000 | 2024-05-17 9:33AM EDT | 435.00 | 16.40 | 13.80 | 15.80 | +2.16 | +15.17% | 110 | 113 | 17.86% |
| MSFT240531P00440000 | 2024-05-17 11:34AM EDT | 440.00 | 20.73 | 19.25 | 21.50 | +1.08 | +5.50% | 33 | 36 | 25.71% |
| MSFT240531P00445000 | 2024-05-15 1:31PM EDT | 445.00 | 22.60 | 23.40 | 26.15 | 0.00 | - | 2 | 2 | 27.63% |
| MSFT240531P00450000 | 2024-05-02 3:01PM EDT | 450.00 | 51.60 | 28.20 | 32.30 | 0.00 | - | 2 | 1 | 37.94% |
| MSFT240531P00465000 | 2024-05-16 3:50PM EDT | 465.00 | 44.35 | 43.20 | 47.30 | 0.00 | - | 10 | 0 | 49.15% |
| MSFT240531P00470000 | 2024-05-16 3:50PM EDT | 470.00 | 49.37 | 48.20 | 52.30 | 0.00 | - | 10 | 0 | 52.64% |
| MSFT240531P00520000 | 2024-05-15 1:32PM EDT | 520.00 | 97.62 | 98.15 | 102.00 | +97.62 | - | - | 0 | 55.42% |
| MSFT240531P00525000 | 2024-05-17 3:49PM EDT | 525.00 | 105.17 | 103.05 | 107.00 | +105.17 | - | 1 | 1 | 55.96% |
© 2024 Yahoo. Todos los derechos reservados.