U.S. markets open in 7 hours 20 minutes
F S&P 500
5,335.75 +8.50 (+0.16%) F Dow Jones
40,174.00 +37.00 (+0.09%) F Nasdaq
18,676.50 +41.25 (+0.22%) E-mini Russell 2000 Index Futur
2,107.70 +2.20 (+0.10%) Petróleo
80.26 +0.20 (+0.25%) Oro
2,453.30 +35.90 (+1.49%)
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 comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240719C00190000 | 2024-05-17 10:57AM EDT | 190.00 | 231.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240719C00200000 | 2024-04-04 2:29PM EDT | 200.00 | 225.75 | 207.70 | 209.25 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240719C00210000 | 2024-04-08 10:41AM EDT | 210.00 | 219.02 | 202.00 | 203.40 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240719C00220000 | 2024-05-14 10:41AM EDT | 220.00 | 196.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240719C00250000 | 2024-05-16 11:18AM EDT | 250.00 | 176.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00260000 | 2024-05-13 3:56PM EDT | 260.00 | 155.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00270000 | 2024-05-14 12:19PM EDT | 270.00 | 145.70 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| MSFT240719C00275000 | 2024-05-15 10:10AM EDT | 275.00 | 146.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT240719C00280000 | 2024-05-17 10:05AM EDT | 280.00 | 142.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00285000 | 2024-05-08 2:31PM EDT | 285.00 | 129.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00290000 | 2024-05-13 2:38PM EDT | 290.00 | 127.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240719C00295000 | 2024-05-15 11:59AM EDT | 295.00 | 130.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00300000 | 2024-05-15 3:58PM EDT | 300.00 | 126.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00305000 | 2024-05-17 1:52PM EDT | 305.00 | 117.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240719C00310000 | 2024-05-14 2:45PM EDT | 310.00 | 109.09 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT240719C00315000 | 2024-05-14 2:25PM EDT | 315.00 | 103.04 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| MSFT240719C00320000 | 2024-05-15 2:18PM EDT | 320.00 | 106.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240719C00325000 | 2024-05-17 2:14PM EDT | 325.00 | 97.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240719C00330000 | 2024-05-14 2:48PM EDT | 330.00 | 89.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00335000 | 2024-05-15 12:58PM EDT | 335.00 | 90.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00340000 | 2024-05-14 10:35AM EDT | 340.00 | 78.42 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MSFT240719C00345000 | 2024-05-16 3:09PM EDT | 345.00 | 81.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00350000 | 2024-05-15 1:28PM EDT | 350.00 | 76.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240719C00355000 | 2024-05-14 3:57PM EDT | 355.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240719C00360000 | 2024-05-10 3:21PM EDT | 360.00 | 59.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240719C00365000 | 2024-05-15 2:48PM EDT | 365.00 | 62.99 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240719C00370000 | 2024-05-17 1:21PM EDT | 370.00 | 53.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240719C00375000 | 2024-05-17 3:43PM EDT | 375.00 | 50.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240719C00380000 | 2024-05-17 3:56PM EDT | 380.00 | 45.37 | 0.00 | 0.00 | 0.00 | - | 1,505 | 0 | 0.00% |
| MSFT240719C00385000 | 2024-05-17 11:16AM EDT | 385.00 | 40.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719C00390000 | 2024-05-17 1:03PM EDT | 390.00 | 35.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00395000 | 2024-05-17 9:31AM EDT | 395.00 | 33.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00400000 | 2024-05-17 3:48PM EDT | 400.00 | 28.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240719C00405000 | 2024-05-17 2:55PM EDT | 405.00 | 24.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240719C00410000 | 2024-05-17 3:41PM EDT | 410.00 | 21.18 | 0.00 | 0.00 | 0.00 | - | 1,958 | 0 | 0.00% |
| MSFT240719C00415000 | 2024-05-17 3:57PM EDT | 415.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| MSFT240719C00420000 | 2024-05-17 3:59PM EDT | 420.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1,851 | 0 | 0.00% |
| MSFT240719C00425000 | 2024-05-17 3:57PM EDT | 425.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 0.78% |
| MSFT240719C00430000 | 2024-05-17 3:48PM EDT | 430.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 1.56% |
| MSFT240719C00435000 | 2024-05-17 3:57PM EDT | 435.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 1.56% |
| MSFT240719C00440000 | 2024-05-17 3:58PM EDT | 440.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 3.13% |
| MSFT240719C00445000 | 2024-05-17 3:40PM EDT | 445.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 3.13% |
| MSFT240719C00450000 | 2024-05-17 3:43PM EDT | 450.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 3.13% |
| MSFT240719C00455000 | 2024-05-17 3:54PM EDT | 455.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 3.13% |
| MSFT240719C00460000 | 2024-05-17 3:43PM EDT | 460.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1,242 | 0 | 6.25% |
| MSFT240719C00465000 | 2024-05-17 2:55PM EDT | 465.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MSFT240719C00470000 | 2024-05-17 3:57PM EDT | 470.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| MSFT240719C00480000 | 2024-05-17 3:18PM EDT | 480.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| MSFT240719C00490000 | 2024-05-17 3:11PM EDT | 490.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT240719C00500000 | 2024-05-17 3:10PM EDT | 500.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| MSFT240719C00520000 | 2024-05-17 3:56PM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| MSFT240719C00540000 | 2024-05-17 3:56PM EDT | 540.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| MSFT240719C00550000 | 2024-05-17 3:36PM EDT | 550.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT240719C00560000 | 2024-05-14 10:51AM EDT | 560.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240719C00570000 | 2024-05-02 11:37AM EDT | 570.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240719C00580000 | 2024-05-16 11:54AM EDT | 580.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| MSFT240719C00600000 | 2024-05-06 9:30AM EDT | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240719P00190000 | 2024-05-15 12:46PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| MSFT240719P00195000 | 2024-05-03 2:59PM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MSFT240719P00200000 | 2024-05-03 2:59PM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MSFT240719P00210000 | 2024-05-14 11:15AM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT240719P00220000 | 2024-05-13 3:29PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| MSFT240719P00230000 | 2024-05-14 12:55PM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240719P00240000 | 2024-05-13 10:27AM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240719P00250000 | 2024-05-16 11:31AM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT240719P00260000 | 2024-05-10 10:00AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT240719P00270000 | 2024-05-16 11:30AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240719P00275000 | 2024-05-16 11:28AM EDT | 275.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT240719P00280000 | 2024-05-10 9:57AM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT240719P00285000 | 2024-05-15 10:47AM EDT | 285.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240719P00290000 | 2024-05-17 12:33PM EDT | 290.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MSFT240719P00295000 | 2024-05-17 3:57PM EDT | 295.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240719P00300000 | 2024-05-17 12:51PM EDT | 300.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MSFT240719P00305000 | 2024-05-15 10:34AM EDT | 305.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240719P00310000 | 2024-05-17 3:24PM EDT | 310.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT240719P00315000 | 2024-05-15 1:12PM EDT | 315.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240719P00320000 | 2024-05-17 1:35PM EDT | 320.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSFT240719P00325000 | 2024-05-17 3:37PM EDT | 325.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240719P00330000 | 2024-05-17 1:10PM EDT | 330.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240719P00335000 | 2024-05-16 1:20PM EDT | 335.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MSFT240719P00340000 | 2024-05-17 3:45PM EDT | 340.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240719P00345000 | 2024-05-17 3:59PM EDT | 345.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| MSFT240719P00350000 | 2024-05-17 3:43PM EDT | 350.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| MSFT240719P00355000 | 2024-05-17 11:40AM EDT | 355.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT240719P00360000 | 2024-05-17 3:33PM EDT | 360.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| MSFT240719P00365000 | 2024-05-17 3:42PM EDT | 365.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MSFT240719P00370000 | 2024-05-17 3:59PM EDT | 370.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| MSFT240719P00375000 | 2024-05-17 3:36PM EDT | 375.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 6.25% |
| MSFT240719P00380000 | 2024-05-17 3:59PM EDT | 380.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1,554 | 0 | 6.25% |
| MSFT240719P00385000 | 2024-05-17 2:42PM EDT | 385.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| MSFT240719P00390000 | 2024-05-17 3:48PM EDT | 390.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| MSFT240719P00395000 | 2024-05-17 3:49PM EDT | 395.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| MSFT240719P00400000 | 2024-05-17 3:50PM EDT | 400.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 3.13% |
| MSFT240719P00405000 | 2024-05-17 3:50PM EDT | 405.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 1.56% |
| MSFT240719P00410000 | 2024-05-17 3:56PM EDT | 410.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 1.56% |
| MSFT240719P00415000 | 2024-05-17 3:44PM EDT | 415.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 0.78% |
| MSFT240719P00420000 | 2024-05-17 3:59PM EDT | 420.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 0.05% |
| MSFT240719P00425000 | 2024-05-17 3:58PM EDT | 425.00 | 13.33 | 0.00 | 0.00 | 0.00 | - | 494 | 0 | 0.00% |
| MSFT240719P00430000 | 2024-05-17 3:32PM EDT | 430.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT240719P00435000 | 2024-05-17 2:36PM EDT | 435.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240719P00440000 | 2024-05-16 2:41PM EDT | 440.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240719P00445000 | 2024-05-17 11:07AM EDT | 445.00 | 27.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719P00450000 | 2024-05-17 3:57PM EDT | 450.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT240719P00455000 | 2024-05-17 10:33AM EDT | 455.00 | 35.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719P00460000 | 2024-05-16 11:33AM EDT | 460.00 | 35.89 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240719P00465000 | 2024-05-15 11:59AM EDT | 465.00 | 43.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719P00470000 | 2024-05-15 2:34PM EDT | 470.00 | 46.72 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240719P00480000 | 2024-04-09 10:37AM EDT | 480.00 | 57.70 | 67.30 | 68.85 | 0.00 | - | 11 | 0 | 40.88% |
| MSFT240719P00490000 | 2024-05-16 3:49PM EDT | 490.00 | 69.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240719P00500000 | 2024-05-17 3:58PM EDT | 500.00 | 80.17 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MSFT240719P00520000 | 2024-04-24 1:40PM EDT | 520.00 | 110.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240719P00550000 | 2024-04-25 3:27PM EDT | 550.00 | 151.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240719P00570000 | 2024-01-24 11:11AM EDT | 570.00 | 167.00 | 157.40 | 160.95 | 0.00 | - | - | 0 | 68.13% |
| MSFT240719P00580000 | 2024-04-15 3:55PM EDT | 580.00 | 166.13 | 156.20 | 157.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719P00600000 | 2024-04-22 9:32AM EDT | 600.00 | 200.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.