U.S. markets open in 5 hours 45 minutes
F S&P 500
5,331.25 +4.00 (+0.08%) F Dow Jones
40,156.00 +19.00 (+0.05%) F Nasdaq
18,658.25 +23.00 (+0.12%) E-mini Russell 2000 Index Futur
2,106.40 +0.90 (+0.04%) Petróleo
80.33 +0.27 (+0.34%) Oro
2,441.10 +23.70 (+0.98%)
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 comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614C00280000 | 2024-05-09 3:39PM EDT | 280.00 | 133.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240614C00300000 | 2024-05-09 9:30AM EDT | 300.00 | 111.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240614C00315000 | 2024-05-15 3:50PM EDT | 315.00 | 109.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240614C00325000 | 2024-05-02 1:33PM EDT | 325.00 | 74.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240614C00335000 | 2024-05-14 11:51AM EDT | 335.00 | 79.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240614C00345000 | 2024-05-15 1:56PM EDT | 345.00 | 79.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240614C00350000 | 2024-05-17 2:23PM EDT | 350.00 | 69.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240614C00355000 | 2024-05-14 2:38PM EDT | 355.00 | 62.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240614C00360000 | 2024-05-07 3:24PM EDT | 360.00 | 52.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240614C00365000 | 2024-05-17 10:03AM EDT | 365.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240614C00370000 | 2024-05-16 3:16PM EDT | 370.00 | 53.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240614C00375000 | 2024-05-16 10:44AM EDT | 375.00 | 51.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240614C00380000 | 2024-05-15 12:57PM EDT | 380.00 | 43.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240614C00385000 | 2024-05-17 1:08PM EDT | 385.00 | 36.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240614C00390000 | 2024-05-17 11:48AM EDT | 390.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240614C00395000 | 2024-05-17 3:03PM EDT | 395.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT240614C00400000 | 2024-05-17 1:28PM EDT | 400.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MSFT240614C00405000 | 2024-05-16 1:22PM EDT | 405.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MSFT240614C00410000 | 2024-05-17 3:54PM EDT | 410.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT240614C00415000 | 2024-05-17 3:49PM EDT | 415.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| MSFT240614C00420000 | 2024-05-17 3:58PM EDT | 420.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| MSFT240614C00425000 | 2024-05-17 3:56PM EDT | 425.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.78% |
| MSFT240614C00430000 | 2024-05-17 3:59PM EDT | 430.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 1.56% |
| MSFT240614C00435000 | 2024-05-17 3:47PM EDT | 435.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| MSFT240614C00440000 | 2024-05-17 3:35PM EDT | 440.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 3.13% |
| MSFT240614C00445000 | 2024-05-17 3:38PM EDT | 445.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| MSFT240614C00450000 | 2024-05-17 3:56PM EDT | 450.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 6.25% |
| MSFT240614C00455000 | 2024-05-17 3:57PM EDT | 455.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MSFT240614C00460000 | 2024-05-17 2:45PM EDT | 460.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MSFT240614C00465000 | 2024-05-17 10:36AM EDT | 465.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSFT240614C00470000 | 2024-05-17 11:03AM EDT | 470.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSFT240614C00475000 | 2024-05-17 2:47PM EDT | 475.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240614C00480000 | 2024-05-16 9:35AM EDT | 480.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240614C00485000 | 2024-05-16 2:52PM EDT | 485.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSFT240614C00490000 | 2024-05-14 12:11PM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSFT240614C00495000 | 2024-05-16 9:30AM EDT | 495.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSFT240614C00500000 | 2024-05-15 2:45PM EDT | 500.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSFT240614C00525000 | 2024-05-10 11:15AM EDT | 525.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240614P00220000 | 2024-05-13 9:55AM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240614P00245000 | 2024-05-13 1:00PM EDT | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240614P00295000 | 2024-05-13 3:07PM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240614P00305000 | 2024-05-10 12:47PM EDT | 305.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240614P00315000 | 2024-05-06 12:08PM EDT | 315.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240614P00320000 | 2024-05-17 10:18AM EDT | 320.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240614P00325000 | 2024-05-09 2:23PM EDT | 325.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240614P00330000 | 2024-05-10 3:31PM EDT | 330.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240614P00335000 | 2024-05-13 10:05AM EDT | 335.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240614P00340000 | 2024-05-15 3:49PM EDT | 340.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT240614P00345000 | 2024-05-16 1:22PM EDT | 345.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240614P00350000 | 2024-05-16 3:19PM EDT | 350.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240614P00355000 | 2024-05-17 12:43PM EDT | 355.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240614P00360000 | 2024-05-17 9:30AM EDT | 360.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT240614P00365000 | 2024-05-17 2:22PM EDT | 365.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240614P00370000 | 2024-05-17 3:53PM EDT | 370.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MSFT240614P00375000 | 2024-05-17 9:56AM EDT | 375.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT240614P00380000 | 2024-05-17 2:57PM EDT | 380.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 6.25% |
| MSFT240614P00385000 | 2024-05-17 3:01PM EDT | 385.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 6.25% |
| MSFT240614P00390000 | 2024-05-17 3:55PM EDT | 390.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 6.25% |
| MSFT240614P00395000 | 2024-05-17 3:57PM EDT | 395.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 6.25% |
| MSFT240614P00400000 | 2024-05-17 3:58PM EDT | 400.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 3.13% |
| MSFT240614P00405000 | 2024-05-17 3:56PM EDT | 405.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| MSFT240614P00410000 | 2024-05-17 3:57PM EDT | 410.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 1.56% |
| MSFT240614P00415000 | 2024-05-17 3:54PM EDT | 415.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 1.56% |
| MSFT240614P00420000 | 2024-05-17 3:49PM EDT | 420.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.05% |
| MSFT240614P00425000 | 2024-05-17 12:56PM EDT | 425.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240614P00430000 | 2024-05-17 1:46PM EDT | 430.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240614P00435000 | 2024-05-17 11:33AM EDT | 435.00 | 17.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240614P00440000 | 2024-05-17 9:34AM EDT | 440.00 | 21.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240614P00445000 | 2024-05-17 10:03AM EDT | 445.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240614P00455000 | 2024-05-13 12:50PM EDT | 455.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240614P00465000 | 2024-05-17 9:40AM EDT | 465.00 | 45.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240614P00490000 | 2024-05-16 3:50PM EDT | 490.00 | 69.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240614P00500000 | 2024-05-16 3:50PM EDT | 500.00 | 79.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.