U.S. markets open in 6 hours 38 minutes
F S&P 500
5,334.00 +6.75 (+0.13%) F Dow Jones
40,170.00 +33.00 (+0.08%) F Nasdaq
18,670.50 +35.25 (+0.19%) E-mini Russell 2000 Index Futur
2,106.40 +0.90 (+0.04%) Petróleo
80.26 +0.20 (+0.25%) Oro
2,438.50 +21.10 (+0.87%)
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 comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00210000 | 2024-04-01 9:37AM EDT | 210.00 | 222.02 | 188.60 | 190.15 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT241018C00250000 | 2024-04-18 12:12PM EDT | 250.00 | 166.89 | 173.50 | 177.75 | 0.00 | - | 5 | 8 | 60.72% |
| MSFT241018C00260000 | 2024-04-17 10:05AM EDT | 260.00 | 163.11 | 163.55 | 168.00 | 0.00 | - | 2 | 2 | 57.40% |
| MSFT241018C00270000 | 2024-02-26 3:59PM EDT | 270.00 | 148.61 | 157.80 | 160.95 | 0.00 | - | 2 | 3 | 62.28% |
| MSFT241018C00280000 | 2024-05-06 12:48PM EDT | 280.00 | 137.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018C00290000 | 2024-04-22 9:41AM EDT | 290.00 | 121.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241018C00300000 | 2024-05-10 1:34PM EDT | 300.00 | 121.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00305000 | 2024-05-03 10:48AM EDT | 305.00 | 109.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018C00310000 | 2024-05-14 3:46PM EDT | 310.00 | 114.51 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| MSFT241018C00315000 | 2024-05-09 12:04PM EDT | 315.00 | 104.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018C00320000 | 2024-04-18 3:18PM EDT | 320.00 | 96.99 | 106.40 | 110.55 | 0.00 | - | 2 | 16 | 45.71% |
| MSFT241018C00325000 | 2024-05-14 3:52PM EDT | 325.00 | 100.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT241018C00330000 | 2024-05-13 10:38AM EDT | 330.00 | 91.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00335000 | 2024-05-17 10:41AM EDT | 335.00 | 94.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018C00340000 | 2024-05-14 3:45PM EDT | 340.00 | 86.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT241018C00345000 | 2024-05-14 3:49PM EDT | 345.00 | 81.87 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT241018C00350000 | 2024-05-14 3:15PM EDT | 350.00 | 77.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241018C00355000 | 2024-05-16 9:45AM EDT | 355.00 | 79.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00360000 | 2024-05-17 12:44PM EDT | 360.00 | 70.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT241018C00365000 | 2024-05-14 1:42PM EDT | 365.00 | 62.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241018C00370000 | 2024-05-17 12:29PM EDT | 370.00 | 62.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00375000 | 2024-05-15 2:14PM EDT | 375.00 | 62.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018C00380000 | 2024-05-16 9:53AM EDT | 380.00 | 58.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00385000 | 2024-05-16 2:08PM EDT | 385.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241018C00390000 | 2024-05-16 1:52PM EDT | 390.00 | 49.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241018C00395000 | 2024-05-17 9:41AM EDT | 395.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00400000 | 2024-05-17 11:04AM EDT | 400.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241018C00405000 | 2024-05-17 9:55AM EDT | 405.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00410000 | 2024-05-17 3:12PM EDT | 410.00 | 33.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241018C00415000 | 2024-05-17 11:21AM EDT | 415.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241018C00420000 | 2024-05-17 3:58PM EDT | 420.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT241018C00425000 | 2024-05-17 3:34PM EDT | 425.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| MSFT241018C00430000 | 2024-05-17 2:47PM EDT | 430.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| MSFT241018C00435000 | 2024-05-17 3:38PM EDT | 435.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| MSFT241018C00440000 | 2024-05-17 3:32PM EDT | 440.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| MSFT241018C00445000 | 2024-05-17 12:54PM EDT | 445.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT241018C00450000 | 2024-05-17 1:09PM EDT | 450.00 | 13.77 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MSFT241018C00455000 | 2024-05-17 9:30AM EDT | 455.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT241018C00460000 | 2024-05-17 3:18PM EDT | 460.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT241018C00465000 | 2024-05-17 3:20PM EDT | 465.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MSFT241018C00470000 | 2024-05-17 3:07PM EDT | 470.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT241018C00475000 | 2024-05-17 2:55PM EDT | 475.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MSFT241018C00480000 | 2024-05-17 2:42PM EDT | 480.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT241018C00485000 | 2024-05-15 1:28PM EDT | 485.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241018C00490000 | 2024-05-15 3:35PM EDT | 490.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSFT241018C00495000 | 2024-05-16 10:20AM EDT | 495.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT241018C00500000 | 2024-05-17 3:19PM EDT | 500.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT241018C00505000 | 2024-05-14 9:30AM EDT | 505.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241018C00510000 | 2024-05-15 3:35PM EDT | 510.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSFT241018C00520000 | 2024-05-16 3:28PM EDT | 520.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241018C00530000 | 2024-05-17 9:32AM EDT | 530.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241018C00540000 | 2024-05-17 2:24PM EDT | 540.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241018C00550000 | 2024-05-17 1:17PM EDT | 550.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT241018C00560000 | 2024-05-16 9:58AM EDT | 560.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241018C00570000 | 2024-05-16 9:30AM EDT | 570.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241018C00580000 | 2024-05-15 3:21PM EDT | 580.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT241018C00590000 | 2024-05-17 10:39AM EDT | 590.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MSFT241018C00600000 | 2024-05-16 10:00AM EDT | 600.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241018C00620000 | 2024-05-14 11:37AM EDT | 620.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT241018C00640000 | 2024-05-17 3:10PM EDT | 640.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018P00210000 | 2024-05-15 12:32PM EDT | 210.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT241018P00220000 | 2024-05-15 3:50PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT241018P00230000 | 2024-05-01 11:38AM EDT | 230.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241018P00240000 | 2024-05-14 1:14PM EDT | 240.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241018P00250000 | 2024-05-15 1:56PM EDT | 250.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241018P00260000 | 2024-05-17 10:33AM EDT | 260.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT241018P00270000 | 2024-05-17 12:08PM EDT | 270.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSFT241018P00280000 | 2024-05-17 3:34PM EDT | 280.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT241018P00290000 | 2024-05-14 10:23AM EDT | 290.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241018P00300000 | 2024-05-17 2:17PM EDT | 300.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT241018P00305000 | 2024-05-17 12:48PM EDT | 305.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT241018P00310000 | 2024-05-15 10:56AM EDT | 310.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241018P00315000 | 2024-05-13 12:24PM EDT | 315.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241018P00320000 | 2024-05-17 1:56PM EDT | 320.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241018P00325000 | 2024-05-16 11:28AM EDT | 325.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| MSFT241018P00330000 | 2024-05-16 11:55AM EDT | 330.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| MSFT241018P00335000 | 2024-05-17 3:34PM EDT | 335.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241018P00340000 | 2024-05-17 3:55PM EDT | 340.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MSFT241018P00345000 | 2024-05-17 10:37AM EDT | 345.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT241018P00350000 | 2024-05-17 10:06AM EDT | 350.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241018P00355000 | 2024-05-17 10:58AM EDT | 355.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241018P00360000 | 2024-05-17 12:12PM EDT | 360.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| MSFT241018P00365000 | 2024-05-17 11:04AM EDT | 365.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241018P00370000 | 2024-05-17 10:57AM EDT | 370.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT241018P00375000 | 2024-05-17 2:06PM EDT | 375.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT241018P00380000 | 2024-05-17 3:40PM EDT | 380.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| MSFT241018P00385000 | 2024-05-17 9:55AM EDT | 385.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| MSFT241018P00390000 | 2024-05-17 12:02PM EDT | 390.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| MSFT241018P00395000 | 2024-05-17 3:52PM EDT | 395.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MSFT241018P00400000 | 2024-05-17 3:47PM EDT | 400.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| MSFT241018P00405000 | 2024-05-17 3:59PM EDT | 405.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1,170 | 0 | 1.56% |
| MSFT241018P00410000 | 2024-05-17 3:51PM EDT | 410.00 | 15.17 | 0.00 | 0.00 | 0.00 | - | 1,154 | 0 | 0.78% |
| MSFT241018P00415000 | 2024-05-17 1:34PM EDT | 415.00 | 17.67 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.39% |
| MSFT241018P00420000 | 2024-05-16 10:15AM EDT | 420.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.03% |
| MSFT241018P00425000 | 2024-05-17 9:47AM EDT | 425.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018P00430000 | 2024-05-17 3:19PM EDT | 430.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241018P00435000 | 2024-05-16 3:50PM EDT | 435.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT241018P00440000 | 2024-05-15 1:00PM EDT | 440.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241018P00445000 | 2024-05-15 3:25PM EDT | 445.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241018P00450000 | 2024-05-06 9:45AM EDT | 450.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241018P00455000 | 2024-05-08 10:49AM EDT | 455.00 | 47.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018P00460000 | 2024-05-15 3:27PM EDT | 460.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018P00465000 | 2024-04-25 10:52AM EDT | 465.00 | 75.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MSFT241018P00470000 | 2024-05-02 12:31PM EDT | 470.00 | 75.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018P00475000 | 2024-05-01 3:52PM EDT | 475.00 | 79.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018P00480000 | 2024-04-26 9:32AM EDT | 480.00 | 71.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018P00485000 | 2024-05-15 3:27PM EDT | 485.00 | 61.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018P00510000 | 2024-03-04 2:37PM EDT | 510.00 | 94.47 | 88.55 | 90.50 | 0.00 | - | 2 | 0 | 16.76% |
| MSFT241018P00600000 | 2024-05-02 12:31PM EDT | 600.00 | 204.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.