U.S. markets open in 7 hours 21 minutes
F S&P 500
5,335.50 +8.25 (+0.15%) F Dow Jones
40,178.00 +41.00 (+0.10%) F Nasdaq
18,677.00 +41.75 (+0.22%) E-mini Russell 2000 Index Futur
2,107.70 +2.20 (+0.10%) Petróleo
80.26 +0.20 (+0.25%) Oro
2,453.10 +35.70 (+1.48%)
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 comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607C00220000 | 2024-04-30 11:14AM EDT | 220.00 | 177.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240607C00240000 | 2024-05-02 1:35PM EDT | 240.00 | 157.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240607C00275000 | 2024-05-03 2:19PM EDT | 275.00 | 132.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240607C00300000 | 2024-05-15 10:26AM EDT | 300.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240607C00315000 | 2024-05-15 1:49PM EDT | 315.00 | 108.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240607C00320000 | 2024-05-01 10:31AM EDT | 320.00 | 73.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240607C00325000 | 2024-05-15 3:06PM EDT | 325.00 | 99.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240607C00345000 | 2024-05-03 2:19PM EDT | 345.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240607C00350000 | 2024-05-16 2:05PM EDT | 350.00 | 73.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240607C00355000 | 2024-04-30 10:32AM EDT | 355.00 | 46.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240607C00360000 | 2024-05-17 3:59PM EDT | 360.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240607C00365000 | 2024-05-06 2:19PM EDT | 365.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240607C00370000 | 2024-05-10 2:24PM EDT | 370.00 | 45.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240607C00375000 | 2024-05-15 9:30AM EDT | 375.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240607C00380000 | 2024-05-17 10:22AM EDT | 380.00 | 41.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240607C00385000 | 2024-05-16 3:00PM EDT | 385.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240607C00390000 | 2024-05-17 11:30AM EDT | 390.00 | 31.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240607C00395000 | 2024-05-17 2:29PM EDT | 395.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240607C00400000 | 2024-05-17 3:52PM EDT | 400.00 | 22.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240607C00405000 | 2024-05-17 3:10PM EDT | 405.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240607C00410000 | 2024-05-17 3:36PM EDT | 410.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.00% |
| MSFT240607C00415000 | 2024-05-17 3:57PM EDT | 415.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 0.00% |
| MSFT240607C00420000 | 2024-05-17 3:59PM EDT | 420.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| MSFT240607C00425000 | 2024-05-17 3:53PM EDT | 425.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 1.56% |
| MSFT240607C00430000 | 2024-05-17 3:59PM EDT | 430.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 3.13% |
| MSFT240607C00435000 | 2024-05-17 3:54PM EDT | 435.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 3.13% |
| MSFT240607C00440000 | 2024-05-17 3:50PM EDT | 440.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 3.13% |
| MSFT240607C00445000 | 2024-05-17 2:50PM EDT | 445.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MSFT240607C00450000 | 2024-05-17 3:58PM EDT | 450.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 6.25% |
| MSFT240607C00455000 | 2024-05-17 2:47PM EDT | 455.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MSFT240607C00460000 | 2024-05-17 2:45PM EDT | 460.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSFT240607C00465000 | 2024-05-17 11:02AM EDT | 465.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| MSFT240607C00470000 | 2024-05-17 9:55AM EDT | 470.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240607C00475000 | 2024-05-15 9:43AM EDT | 475.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240607C00480000 | 2024-05-13 9:52AM EDT | 480.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240607C00485000 | 2024-05-17 10:59AM EDT | 485.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240607C00495000 | 2024-05-13 11:34AM EDT | 495.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240607C00500000 | 2024-05-15 3:42PM EDT | 500.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00220000 | 2024-05-13 12:49PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240607P00255000 | 2024-05-09 1:45PM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240607P00265000 | 2024-04-30 10:17AM EDT | 265.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240607P00270000 | 2024-05-03 11:22AM EDT | 270.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240607P00275000 | 2024-05-01 2:44PM EDT | 275.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240607P00290000 | 2024-05-17 1:27PM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240607P00295000 | 2024-05-01 2:21PM EDT | 295.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240607P00300000 | 2024-05-13 12:34PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240607P00305000 | 2024-05-01 2:44PM EDT | 305.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240607P00310000 | 2024-05-15 11:10AM EDT | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240607P00315000 | 2024-05-13 3:19PM EDT | 315.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240607P00320000 | 2024-05-17 9:41AM EDT | 320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240607P00325000 | 2024-05-15 1:00PM EDT | 325.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MSFT240607P00330000 | 2024-05-15 12:06PM EDT | 330.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240607P00335000 | 2024-05-10 1:12PM EDT | 335.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MSFT240607P00340000 | 2024-05-15 1:31PM EDT | 340.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240607P00345000 | 2024-05-15 1:31PM EDT | 345.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240607P00350000 | 2024-05-17 3:34PM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| MSFT240607P00355000 | 2024-05-15 3:54PM EDT | 355.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT240607P00360000 | 2024-05-17 10:29AM EDT | 360.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240607P00365000 | 2024-05-17 3:53PM EDT | 365.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| MSFT240607P00370000 | 2024-05-17 1:40PM EDT | 370.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240607P00375000 | 2024-05-17 1:38PM EDT | 375.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MSFT240607P00380000 | 2024-05-17 3:13PM EDT | 380.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| MSFT240607P00385000 | 2024-05-17 3:57PM EDT | 385.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 6.25% |
| MSFT240607P00390000 | 2024-05-17 3:38PM EDT | 390.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| MSFT240607P00395000 | 2024-05-17 3:56PM EDT | 395.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 628 | 0 | 6.25% |
| MSFT240607P00400000 | 2024-05-17 3:56PM EDT | 400.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| MSFT240607P00405000 | 2024-05-17 3:45PM EDT | 405.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| MSFT240607P00410000 | 2024-05-17 3:47PM EDT | 410.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| MSFT240607P00415000 | 2024-05-17 3:57PM EDT | 415.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 1.56% |
| MSFT240607P00420000 | 2024-05-17 3:56PM EDT | 420.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.10% |
| MSFT240607P00425000 | 2024-05-17 3:58PM EDT | 425.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| MSFT240607P00430000 | 2024-05-17 9:49AM EDT | 430.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240607P00435000 | 2024-05-17 11:33AM EDT | 435.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240607P00440000 | 2024-05-17 9:34AM EDT | 440.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240607P00445000 | 2024-05-15 1:37PM EDT | 445.00 | 22.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240607P00450000 | 2024-05-17 12:31PM EDT | 450.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240607P00500000 | 2024-05-06 9:30AM EDT | 500.00 | 91.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240607P00505000 | 2024-05-03 10:51AM EDT | 505.00 | 99.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240607P00525000 | 2024-05-15 1:37PM EDT | 525.00 | 102.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.