U.S. markets open in 6 hours 26 minutes
F S&P 500
5,333.50 +6.25 (+0.12%) F Dow Jones
40,168.00 +31.00 (+0.08%) F Nasdaq
18,668.50 +33.25 (+0.18%) E-mini Russell 2000 Index Futur
2,105.50 0.00 (0.00%) Petróleo
80.24 +0.18 (+0.22%) Oro
2,440.70 +23.30 (+0.96%)
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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816C00185000 | 2024-02-20 1:39PM EDT | 185.00 | 217.99 | 246.05 | 250.00 | 0.00 | - | 2 | 1 | 148.06% |
| MSFT240816C00200000 | 2024-04-15 2:17PM EDT | 200.00 | 217.37 | 224.30 | 228.20 | 0.00 | - | 1 | 2 | 109.94% |
| MSFT240816C00210000 | 2024-01-17 10:33AM EDT | 210.00 | 181.25 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| MSFT240816C00220000 | 2024-04-05 10:43AM EDT | 220.00 | 206.49 | 187.50 | 190.30 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT240816C00240000 | 2024-05-08 2:37PM EDT | 240.00 | 174.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240816C00250000 | 2024-05-17 3:45PM EDT | 250.00 | 174.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00260000 | 2024-04-23 9:51AM EDT | 260.00 | 148.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240816C00270000 | 2024-05-08 2:56PM EDT | 270.00 | 145.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240816C00280000 | 2024-05-14 3:55PM EDT | 280.00 | 140.68 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240816C00290000 | 2024-05-06 11:11AM EDT | 290.00 | 123.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240816C00300000 | 2024-05-02 1:48PM EDT | 300.00 | 101.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00305000 | 2024-05-16 10:13AM EDT | 305.00 | 123.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00310000 | 2024-05-16 1:18PM EDT | 310.00 | 117.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240816C00315000 | 2024-05-17 12:11PM EDT | 315.00 | 109.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00320000 | 2024-05-14 3:52PM EDT | 320.00 | 101.39 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240816C00325000 | 2024-05-01 9:38AM EDT | 325.00 | 74.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00330000 | 2024-05-16 9:30AM EDT | 330.00 | 98.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240816C00335000 | 2024-05-14 3:54PM EDT | 335.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT240816C00340000 | 2024-05-16 1:25PM EDT | 340.00 | 87.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240816C00345000 | 2024-05-16 3:38PM EDT | 345.00 | 82.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240816C00350000 | 2024-05-16 1:12PM EDT | 350.00 | 78.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240816C00355000 | 2024-05-17 10:32AM EDT | 355.00 | 71.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240816C00360000 | 2024-05-16 2:17PM EDT | 360.00 | 68.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00365000 | 2024-05-16 1:34PM EDT | 365.00 | 64.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240816C00370000 | 2024-05-17 10:48AM EDT | 370.00 | 57.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240816C00375000 | 2024-05-17 2:55PM EDT | 375.00 | 53.14 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MSFT240816C00380000 | 2024-05-17 1:14PM EDT | 380.00 | 48.41 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| MSFT240816C00385000 | 2024-05-17 3:54PM EDT | 385.00 | 45.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240816C00390000 | 2024-05-17 12:43PM EDT | 390.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240816C00395000 | 2024-05-16 9:32AM EDT | 395.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00400000 | 2024-05-17 3:22PM EDT | 400.00 | 33.58 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| MSFT240816C00405000 | 2024-05-17 2:35PM EDT | 405.00 | 29.12 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT240816C00410000 | 2024-05-17 2:54PM EDT | 410.00 | 26.21 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MSFT240816C00415000 | 2024-05-17 3:29PM EDT | 415.00 | 23.59 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| MSFT240816C00420000 | 2024-05-17 3:59PM EDT | 420.00 | 20.76 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| MSFT240816C00425000 | 2024-05-17 3:58PM EDT | 425.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 572 | 0 | 0.78% |
| MSFT240816C00430000 | 2024-05-17 3:59PM EDT | 430.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.78% |
| MSFT240816C00435000 | 2024-05-17 3:37PM EDT | 435.00 | 13.54 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 1.56% |
| MSFT240816C00440000 | 2024-05-17 3:46PM EDT | 440.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 1.56% |
| MSFT240816C00445000 | 2024-05-17 3:37PM EDT | 445.00 | 9.74 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| MSFT240816C00450000 | 2024-05-17 3:13PM EDT | 450.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| MSFT240816C00460000 | 2024-05-17 3:31PM EDT | 460.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| MSFT240816C00470000 | 2024-05-17 3:59PM EDT | 470.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| MSFT240816C00480000 | 2024-05-17 3:31PM EDT | 480.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| MSFT240816C00490000 | 2024-05-17 3:30PM EDT | 490.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT240816C00500000 | 2024-05-17 12:40PM EDT | 500.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MSFT240816C00510000 | 2024-05-17 10:03AM EDT | 510.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT240816C00520000 | 2024-05-17 1:11PM EDT | 520.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MSFT240816C00530000 | 2024-05-17 11:06AM EDT | 530.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MSFT240816C00540000 | 2024-05-14 3:50PM EDT | 540.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MSFT240816C00550000 | 2024-05-16 12:15PM EDT | 550.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240816C00560000 | 2024-05-16 1:13PM EDT | 560.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240816C00580000 | 2024-05-17 10:16AM EDT | 580.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240816C00600000 | 2024-05-15 1:57PM EDT | 600.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| MSFT240816C00620000 | 2024-05-15 11:53AM EDT | 620.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816P00185000 | 2024-05-10 12:56PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240816P00190000 | 2024-03-22 1:13PM EDT | 190.00 | 0.11 | 0.00 | 0.42 | 0.00 | - | 10 | 47 | 65.53% |
| MSFT240816P00195000 | 2024-03-22 1:13PM EDT | 195.00 | 0.13 | 0.09 | 0.24 | 0.00 | - | 10 | 37 | 61.82% |
| MSFT240816P00200000 | 2024-04-02 2:40PM EDT | 200.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 15 | 36 | 55.08% |
| MSFT240816P00210000 | 2024-05-07 12:21PM EDT | 210.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240816P00220000 | 2024-05-06 10:28AM EDT | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240816P00230000 | 2024-05-17 9:30AM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240816P00240000 | 2024-05-03 3:45PM EDT | 240.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| MSFT240816P00250000 | 2024-05-15 10:28AM EDT | 250.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| MSFT240816P00260000 | 2024-05-17 10:49AM EDT | 260.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MSFT240816P00270000 | 2024-05-17 10:50AM EDT | 270.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT240816P00280000 | 2024-05-17 3:24PM EDT | 280.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MSFT240816P00290000 | 2024-05-17 1:46PM EDT | 290.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSFT240816P00300000 | 2024-05-17 1:38PM EDT | 300.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| MSFT240816P00305000 | 2024-05-17 10:11AM EDT | 305.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240816P00310000 | 2024-05-17 3:56PM EDT | 310.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSFT240816P00315000 | 2024-05-17 9:48AM EDT | 315.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240816P00320000 | 2024-05-16 2:01PM EDT | 320.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MSFT240816P00325000 | 2024-05-17 9:58AM EDT | 325.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240816P00330000 | 2024-05-17 3:24PM EDT | 330.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| MSFT240816P00335000 | 2024-05-16 1:28PM EDT | 335.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT240816P00340000 | 2024-05-17 3:27PM EDT | 340.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| MSFT240816P00345000 | 2024-05-17 1:43PM EDT | 345.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| MSFT240816P00350000 | 2024-05-17 3:56PM EDT | 350.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| MSFT240816P00355000 | 2024-05-17 3:49PM EDT | 355.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT240816P00360000 | 2024-05-17 2:25PM EDT | 360.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| MSFT240816P00365000 | 2024-05-17 3:57PM EDT | 365.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MSFT240816P00370000 | 2024-05-17 2:14PM EDT | 370.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MSFT240816P00375000 | 2024-05-17 2:55PM EDT | 375.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| MSFT240816P00380000 | 2024-05-17 3:53PM EDT | 380.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| MSFT240816P00385000 | 2024-05-17 2:54PM EDT | 385.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT240816P00390000 | 2024-05-17 3:48PM EDT | 390.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| MSFT240816P00395000 | 2024-05-17 3:54PM EDT | 395.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| MSFT240816P00400000 | 2024-05-17 3:54PM EDT | 400.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| MSFT240816P00405000 | 2024-05-17 3:57PM EDT | 405.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| MSFT240816P00410000 | 2024-05-17 3:24PM EDT | 410.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 1.56% |
| MSFT240816P00415000 | 2024-05-17 2:51PM EDT | 415.00 | 13.46 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.78% |
| MSFT240816P00420000 | 2024-05-17 3:59PM EDT | 420.00 | 15.29 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.05% |
| MSFT240816P00425000 | 2024-05-17 2:58PM EDT | 425.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| MSFT240816P00430000 | 2024-05-17 12:16PM EDT | 430.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240816P00435000 | 2024-05-16 11:48AM EDT | 435.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT240816P00440000 | 2024-05-16 11:05AM EDT | 440.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240816P00445000 | 2024-05-16 10:23AM EDT | 445.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816P00450000 | 2024-05-17 12:17PM EDT | 450.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240816P00460000 | 2024-04-25 11:11AM EDT | 460.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240816P00470000 | 2024-05-14 3:24PM EDT | 470.00 | 53.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816P00480000 | 2024-05-08 2:54PM EDT | 480.00 | 69.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240816P00490000 | 2024-04-01 11:03AM EDT | 490.00 | 67.00 | 94.20 | 95.75 | 0.00 | - | 19 | 0 | 59.37% |
| MSFT240816P00500000 | 2024-03-26 2:29PM EDT | 500.00 | 77.45 | 98.50 | 103.00 | 0.00 | - | 60 | 0 | 56.92% |
| MSFT240816P00510000 | 2024-05-15 3:17PM EDT | 510.00 | 86.85 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 0.00% |
| MSFT240816P00520000 | 2024-04-08 10:16AM EDT | 520.00 | 94.00 | 108.40 | 109.90 | 0.00 | - | 5 | 0 | 46.37% |
| MSFT240816P00530000 | 2024-05-06 2:50PM EDT | 530.00 | 117.61 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MSFT240816P00540000 | 2024-03-13 2:17PM EDT | 540.00 | 122.80 | 117.25 | 119.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240816P00560000 | 2024-03-13 3:56PM EDT | 560.00 | 144.69 | 137.10 | 139.05 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816P00580000 | 2024-04-18 10:16AM EDT | 580.00 | 171.40 | 158.35 | 162.00 | 0.00 | - | 1 | 0 | 40.49% |
| MSFT240816P00600000 | 2024-04-29 10:51AM EDT | 600.00 | 198.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240816P00620000 | 2024-05-08 2:54PM EDT | 620.00 | 208.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.