U.S. markets closed
F S&P 500
5,335.50 +8.25 (+0.15%) F Dow Jones
40,180.00 +43.00 (+0.11%) F Nasdaq
18,675.00 +39.75 (+0.21%) E-mini Russell 2000 Index Futur
2,108.00 +2.50 (+0.12%) Petróleo
79.95 -0.11 (-0.14%) Oro
2,438.60 +21.20 (+0.88%)
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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241115C00210000 | 2024-02-15 4:44PM EDT | 210.00 | 203.76 | 211.35 | 215.45 | 0.00 | - | 1 | 31 | 62.77% |
| MSFT241115C00230000 | 2024-02-12 3:18PM EDT | 230.00 | 194.10 | 191.55 | 195.00 | 0.00 | - | - | 10 | 55.13% |
| MSFT241115C00240000 | 2024-05-10 11:17AM EDT | 240.00 | 179.40 | 184.70 | 189.00 | 0.00 | - | 72 | 83 | 62.67% |
| MSFT241115C00250000 | 2024-05-01 1:27PM EDT | 250.00 | 152.10 | 175.00 | 179.30 | 0.00 | - | 1 | 2 | 59.69% |
| MSFT241115C00260000 | 2024-04-23 11:01AM EDT | 260.00 | 155.69 | 165.00 | 169.80 | 0.00 | - | - | 3 | 56.65% |
| MSFT241115C00270000 | 2024-04-25 3:59PM EDT | 270.00 | 138.50 | 155.90 | 160.00 | 0.00 | - | 4 | 8 | 54.31% |
| MSFT241115C00280000 | 2024-05-14 3:55PM EDT | 280.00 | 144.86 | 146.75 | 150.65 | 0.00 | - | 1 | 23 | 52.34% |
| MSFT241115C00290000 | 2024-05-10 2:23PM EDT | 290.00 | 132.77 | 136.60 | 141.00 | 0.00 | - | 2 | 15 | 53.00% |
| MSFT241115C00300000 | 2024-05-10 10:54AM EDT | 300.00 | 122.11 | 127.00 | 131.60 | 0.00 | - | 1 | 36 | 50.45% |
| MSFT241115C00305000 | 2024-04-22 2:06PM EDT | 305.00 | 108.25 | 122.75 | 126.80 | 0.00 | - | 1 | 25 | 49.01% |
| MSFT241115C00310000 | 2024-04-29 9:33AM EDT | 310.00 | 105.08 | 117.60 | 122.00 | 0.00 | - | 26 | 28 | 47.57% |
| MSFT241115C00315000 | 2024-05-14 9:40AM EDT | 315.00 | 108.22 | 113.90 | 117.40 | 0.00 | - | 1 | 36 | 46.44% |
| MSFT241115C00320000 | 2024-05-14 3:45PM EDT | 320.00 | 107.60 | 109.45 | 111.75 | 0.00 | - | 1 | 36 | 43.78% |
| MSFT241115C00325000 | 2024-04-26 11:44AM EDT | 325.00 | 98.00 | 104.75 | 106.95 | 0.00 | - | 1 | 25 | 42.38% |
| MSFT241115C00330000 | 2024-05-16 11:56AM EDT | 330.00 | 104.25 | 100.20 | 103.35 | 0.00 | - | 1 | 56 | 42.61% |
| MSFT241115C00335000 | 2024-05-14 3:32PM EDT | 335.00 | 93.85 | 95.90 | 98.60 | 0.00 | - | 2 | 28 | 41.23% |
| MSFT241115C00340000 | 2024-05-17 10:48AM EDT | 340.00 | 92.80 | 91.40 | 94.00 | +0.05 | +0.05% | 2 | 56 | 40.03% |
| MSFT241115C00345000 | 2024-05-13 11:32AM EDT | 345.00 | 82.90 | 87.15 | 90.15 | 0.00 | - | 1 | 60 | 39.74% |
| MSFT241115C00350000 | 2024-05-15 3:56PM EDT | 350.00 | 86.50 | 83.05 | 84.35 | 0.00 | - | 1 | 170 | 37.05% |
| MSFT241115C00355000 | 2024-05-15 3:19PM EDT | 355.00 | 83.00 | 78.80 | 81.35 | 0.00 | - | 2 | 123 | 37.67% |
| MSFT241115C00360000 | 2024-05-16 1:38PM EDT | 360.00 | 76.78 | 74.45 | 75.90 | 0.00 | - | 2 | 117 | 35.41% |
| MSFT241115C00365000 | 2024-05-02 11:12AM EDT | 365.00 | 54.54 | 70.35 | 72.55 | 0.00 | - | 6 | 128 | 35.47% |
| MSFT241115C00370000 | 2024-05-17 1:09PM EDT | 370.00 | 66.50 | 66.30 | 68.10 | +19.36 | +41.07% | 9 | 130 | 34.27% |
| MSFT241115C00375000 | 2024-05-17 1:03PM EDT | 375.00 | 62.64 | 62.35 | 64.80 | +15.68 | +33.39% | 1 | 141 | 34.21% |
| MSFT241115C00380000 | 2024-05-14 3:19PM EDT | 380.00 | 57.13 | 58.50 | 60.00 | 0.00 | - | 280 | 315 | 32.58% |
| MSFT241115C00385000 | 2024-05-14 11:23AM EDT | 385.00 | 51.63 | 54.90 | 57.35 | 0.00 | - | 3 | 88 | 32.99% |
| MSFT241115C00390000 | 2024-05-16 10:26AM EDT | 390.00 | 55.60 | 51.00 | 53.20 | 0.00 | - | 1 | 98 | 31.88% |
| MSFT241115C00395000 | 2024-05-16 9:37AM EDT | 395.00 | 52.60 | 47.80 | 50.35 | 0.00 | - | 1 | 154 | 31.91% |
| MSFT241115C00400000 | 2024-05-17 9:53AM EDT | 400.00 | 44.37 | 44.50 | 47.00 | -2.12 | -4.56% | 6 | 228 | 31.39% |
| MSFT241115C00405000 | 2024-05-17 9:42AM EDT | 405.00 | 41.73 | 41.25 | 43.00 | -3.70 | -8.14% | 2 | 204 | 30.22% |
| MSFT241115C00410000 | 2024-05-17 3:57PM EDT | 410.00 | 38.60 | 38.00 | 39.75 | -1.85 | -4.57% | 3 | 302 | 29.63% |
| MSFT241115C00415000 | 2024-05-17 3:09PM EDT | 415.00 | 35.35 | 35.20 | 36.95 | -3.95 | -10.05% | 16 | 288 | 29.35% |
| MSFT241115C00420000 | 2024-05-17 3:31PM EDT | 420.00 | 33.00 | 32.35 | 33.60 | -0.73 | -2.16% | 8 | 599 | 28.50% |
| MSFT241115C00425000 | 2024-05-17 12:41PM EDT | 425.00 | 29.65 | 29.55 | 31.75 | -1.70 | -5.42% | 31 | 543 | 28.84% |
| MSFT241115C00430000 | 2024-05-16 3:24PM EDT | 430.00 | 28.67 | 26.60 | 29.15 | 0.00 | - | 4 | 276 | 28.44% |
| MSFT241115C00435000 | 2024-05-16 12:38PM EDT | 435.00 | 26.70 | 25.05 | 26.50 | 0.00 | - | 13 | 219 | 27.90% |
| MSFT241115C00440000 | 2024-05-16 3:47PM EDT | 440.00 | 23.55 | 22.00 | 24.20 | 0.00 | - | 58 | 333 | 27.56% |
| MSFT241115C00445000 | 2024-05-17 11:13AM EDT | 445.00 | 20.64 | 19.80 | 21.85 | -1.07 | -4.93% | 6 | 461 | 27.07% |
| MSFT241115C00450000 | 2024-05-17 3:57PM EDT | 450.00 | 18.64 | 17.65 | 19.80 | -0.66 | -3.42% | 3 | 514 | 26.75% |
| MSFT241115C00455000 | 2024-05-16 12:37PM EDT | 455.00 | 18.10 | 16.75 | 18.05 | 0.00 | - | 7 | 285 | 26.58% |
| MSFT241115C00460000 | 2024-05-17 9:31AM EDT | 460.00 | 15.70 | 14.05 | 16.40 | +0.03 | +0.19% | 2 | 328 | 26.40% |
| MSFT241115C00465000 | 2024-05-16 3:59PM EDT | 465.00 | 14.02 | 11.85 | 14.55 | 0.00 | - | 1 | 666 | 25.94% |
| MSFT241115C00470000 | 2024-05-17 3:39PM EDT | 470.00 | 12.20 | 11.00 | 13.20 | -0.50 | -3.94% | 2 | 280 | 25.84% |
| MSFT241115C00475000 | 2024-05-17 3:38PM EDT | 475.00 | 10.95 | 9.65 | 11.70 | -0.15 | -1.35% | 2 | 234 | 25.49% |
| MSFT241115C00480000 | 2024-05-15 3:44PM EDT | 480.00 | 10.75 | 8.45 | 11.40 | 0.00 | - | 16 | 494 | 26.27% |
| MSFT241115C00485000 | 2024-05-17 12:18PM EDT | 485.00 | 8.20 | 7.35 | 9.50 | -0.76 | -8.48% | 19 | 151 | 25.30% |
| MSFT241115C00490000 | 2024-05-17 3:56PM EDT | 490.00 | 7.30 | 6.90 | 7.60 | -1.15 | -13.61% | 8 | 193 | 24.11% |
| MSFT241115C00495000 | 2024-05-17 10:04AM EDT | 495.00 | 6.35 | 6.30 | 7.65 | -1.30 | -16.99% | 1 | 1,225 | 25.12% |
| MSFT241115C00500000 | 2024-05-17 3:32PM EDT | 500.00 | 5.74 | 5.50 | 7.70 | -0.31 | -5.12% | 77 | 361 | 26.11% |
| MSFT241115C00510000 | 2024-05-16 10:44AM EDT | 510.00 | 5.15 | 4.20 | 4.50 | 0.00 | - | 2 | 462 | 23.47% |
| MSFT241115C00520000 | 2024-05-09 3:37PM EDT | 520.00 | 3.11 | 2.63 | 3.40 | 0.00 | - | 3 | 62 | 23.19% |
| MSFT241115C00530000 | 2024-05-16 3:53PM EDT | 530.00 | 2.63 | 2.16 | 2.55 | 0.00 | - | 2 | 207 | 22.96% |
| MSFT241115C00540000 | 2024-05-16 11:41AM EDT | 540.00 | 2.13 | 1.71 | 2.12 | 0.00 | - | 2 | 404 | 23.31% |
| MSFT241115C00550000 | 2024-05-17 12:29PM EDT | 550.00 | 1.34 | 1.10 | 1.75 | -0.15 | -10.07% | 20 | 108 | 23.61% |
| MSFT241115C00560000 | 2024-05-17 11:54AM EDT | 560.00 | 1.02 | 0.93 | 1.12 | -0.06 | -5.56% | 1 | 40 | 22.78% |
| MSFT241115C00570000 | 2024-05-06 3:20PM EDT | 570.00 | 0.95 | 0.68 | 0.86 | 0.00 | - | 1 | 47 | 22.82% |
| MSFT241115C00580000 | 2024-05-15 2:25PM EDT | 580.00 | 0.70 | 0.50 | 0.66 | 0.00 | - | 2 | 23 | 22.86% |
| MSFT241115C00590000 | 2024-05-03 2:45PM EDT | 590.00 | 0.51 | 0.36 | 0.52 | 0.00 | - | 18 | 12 | 23.01% |
| MSFT241115C00600000 | 2024-05-10 10:55AM EDT | 600.00 | 0.40 | 0.30 | 0.42 | 0.00 | - | 1 | 100 | 23.24% |
| MSFT241115C00620000 | 2024-05-17 10:35AM EDT | 620.00 | 0.19 | 0.14 | 0.29 | 0.00 | - | 3 | 770 | 23.83% |
| MSFT241115C00640000 | 2024-05-15 9:52AM EDT | 640.00 | 0.16 | 0.07 | 0.21 | 0.00 | - | 1 | 109 | 24.49% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241115P00210000 | 2024-05-16 1:16PM EDT | 210.00 | 0.16 | 0.10 | 0.24 | 0.00 | - | 1 | 190 | 41.36% |
| MSFT241115P00220000 | 2024-04-02 10:44AM EDT | 220.00 | 0.58 | 0.30 | 0.61 | 0.00 | - | 2 | 48 | 43.99% |
| MSFT241115P00230000 | 2024-04-25 3:41PM EDT | 230.00 | 0.92 | 0.10 | 0.35 | 0.00 | - | 5 | 44 | 38.14% |
| MSFT241115P00240000 | 2024-05-13 11:05AM EDT | 240.00 | 0.45 | 0.09 | 0.44 | 0.00 | - | 1 | 58 | 36.84% |
| MSFT241115P00250000 | 2024-05-10 3:42PM EDT | 250.00 | 0.56 | 0.09 | 0.54 | 0.00 | - | 1 | 64 | 35.46% |
| MSFT241115P00260000 | 2024-05-17 10:36AM EDT | 260.00 | 0.55 | 0.52 | 0.67 | -0.03 | -5.17% | 3 | 44 | 34.18% |
| MSFT241115P00270000 | 2024-05-17 3:19PM EDT | 270.00 | 0.71 | 0.67 | 0.83 | -0.14 | -16.47% | 6 | 66 | 32.95% |
| MSFT241115P00280000 | 2024-05-17 10:37AM EDT | 280.00 | 0.93 | 0.86 | 1.02 | 0.00 | - | 2 | 79 | 31.69% |
| MSFT241115P00290000 | 2024-05-17 11:18AM EDT | 290.00 | 1.18 | 1.09 | 1.25 | +0.08 | +7.27% | 4 | 61 | 30.46% |
| MSFT241115P00300000 | 2024-05-17 3:04PM EDT | 300.00 | 1.43 | 1.38 | 1.55 | +0.03 | +2.14% | 3 | 232 | 29.32% |
| MSFT241115P00305000 | 2024-05-13 11:36AM EDT | 305.00 | 2.00 | 1.55 | 1.72 | 0.00 | - | 5 | 169 | 28.74% |
| MSFT241115P00310000 | 2024-05-16 10:39AM EDT | 310.00 | 1.70 | 1.74 | 1.92 | 0.00 | - | 1 | 257 | 28.20% |
| MSFT241115P00315000 | 2024-05-16 9:59AM EDT | 315.00 | 1.90 | 1.79 | 2.14 | 0.00 | - | 1 | 270 | 27.66% |
| MSFT241115P00320000 | 2024-05-17 10:15AM EDT | 320.00 | 2.27 | 1.86 | 2.40 | +0.14 | +6.57% | 1 | 210 | 27.16% |
| MSFT241115P00325000 | 2024-05-17 9:42AM EDT | 325.00 | 2.56 | 2.31 | 2.68 | -0.99 | -27.89% | 1 | 259 | 26.65% |
| MSFT241115P00330000 | 2024-05-17 3:37PM EDT | 330.00 | 2.90 | 2.64 | 2.99 | +0.20 | +7.41% | 2 | 1,453 | 26.13% |
| MSFT241115P00335000 | 2024-05-17 12:17PM EDT | 335.00 | 3.25 | 3.15 | 3.35 | +0.10 | +3.17% | 10 | 420 | 25.65% |
| MSFT241115P00340000 | 2024-05-17 11:05AM EDT | 340.00 | 3.75 | 2.98 | 3.80 | +0.36 | +10.62% | 25 | 222 | 25.27% |
| MSFT241115P00345000 | 2024-05-17 2:14PM EDT | 345.00 | 4.25 | 3.20 | 4.25 | +0.20 | +4.94% | 8 | 137 | 24.79% |
| MSFT241115P00350000 | 2024-05-17 3:37PM EDT | 350.00 | 4.67 | 4.55 | 4.80 | +0.32 | +7.36% | 24 | 632 | 24.41% |
| MSFT241115P00355000 | 2024-05-17 3:43PM EDT | 355.00 | 5.25 | 5.15 | 5.40 | +0.05 | +0.96% | 3 | 286 | 24.00% |
| MSFT241115P00360000 | 2024-05-17 1:50PM EDT | 360.00 | 5.96 | 5.05 | 6.10 | +0.38 | +6.81% | 9 | 329 | 23.64% |
| MSFT241115P00365000 | 2024-05-17 10:19AM EDT | 365.00 | 6.70 | 5.80 | 6.85 | +0.15 | +2.29% | 25 | 614 | 23.24% |
| MSFT241115P00370000 | 2024-05-16 3:42PM EDT | 370.00 | 7.45 | 6.70 | 7.75 | 0.00 | - | 10 | 388 | 22.94% |
| MSFT241115P00375000 | 2024-05-17 3:20PM EDT | 375.00 | 8.50 | 7.00 | 9.70 | +0.20 | +2.41% | 11 | 538 | 23.73% |
| MSFT241115P00380000 | 2024-05-17 12:43PM EDT | 380.00 | 9.80 | 8.40 | 10.75 | +0.40 | +4.26% | 266 | 742 | 23.31% |
| MSFT241115P00385000 | 2024-05-17 2:33PM EDT | 385.00 | 11.00 | 8.60 | 10.95 | +1.13 | +11.45% | 55 | 268 | 21.90% |
| MSFT241115P00390000 | 2024-05-17 2:44PM EDT | 390.00 | 12.30 | 10.55 | 12.25 | +0.80 | +6.96% | 49 | 345 | 21.57% |
| MSFT241115P00395000 | 2024-05-17 3:03PM EDT | 395.00 | 13.40 | 13.20 | 14.50 | +0.85 | +6.77% | 8 | 250 | 22.03% |
| MSFT241115P00400000 | 2024-05-17 3:20PM EDT | 400.00 | 14.95 | 14.75 | 15.50 | +0.15 | +1.01% | 39 | 488 | 21.16% |
| MSFT241115P00405000 | 2024-05-17 3:59PM EDT | 405.00 | 16.65 | 16.40 | 17.75 | +0.25 | +1.52% | 1,170 | 1,327 | 21.32% |
| MSFT241115P00410000 | 2024-05-17 3:51PM EDT | 410.00 | 18.42 | 17.50 | 19.55 | +0.27 | +1.49% | 1,153 | 1,499 | 20.94% |
| MSFT241115P00415000 | 2024-05-17 2:49PM EDT | 415.00 | 20.70 | 20.15 | 21.55 | +1.45 | +7.53% | 56 | 368 | 20.60% |
| MSFT241115P00420000 | 2024-05-17 2:39PM EDT | 420.00 | 23.00 | 21.35 | 23.60 | +0.65 | +2.91% | 8 | 450 | 20.17% |
| MSFT241115P00425000 | 2024-05-17 3:11PM EDT | 425.00 | 25.00 | 23.60 | 26.00 | +0.95 | +3.95% | 7 | 486 | 19.90% |
| MSFT241115P00430000 | 2024-05-17 1:44PM EDT | 430.00 | 27.35 | 26.10 | 28.30 | +0.90 | +3.40% | 36 | 328 | 19.40% |
| MSFT241115P00435000 | 2024-05-16 3:54PM EDT | 435.00 | 29.30 | 28.70 | 31.05 | 0.00 | - | 7 | 166 | 19.14% |
| MSFT241115P00440000 | 2024-05-16 1:24PM EDT | 440.00 | 31.50 | 31.45 | 33.45 | 0.00 | - | 12 | 118 | 18.42% |
| MSFT241115P00445000 | 2024-04-25 11:11AM EDT | 445.00 | 59.45 | 34.45 | 36.85 | 0.00 | - | 2 | 127 | 18.43% |
| MSFT241115P00450000 | 2024-04-15 2:05PM EDT | 450.00 | 47.45 | 36.30 | 37.35 | 0.00 | - | 6 | 15 | 15.47% |
| MSFT241115P00455000 | 2024-05-08 10:45AM EDT | 455.00 | 49.81 | 41.00 | 43.50 | 0.00 | - | 4 | 3 | 17.85% |
| MSFT241115P00460000 | 2024-05-01 10:56AM EDT | 460.00 | 67.37 | 43.90 | 46.90 | 0.00 | - | 1 | 1 | 17.37% |
| MSFT241115P00465000 | 2024-04-26 9:41AM EDT | 465.00 | 62.32 | 47.80 | 49.70 | 0.00 | - | 1 | 1 | 15.95% |
| MSFT241115P00470000 | 2024-03-05 11:24AM EDT | 470.00 | 68.40 | 53.45 | 54.90 | 0.00 | - | 2 | 2 | 17.21% |
| MSFT241115P00475000 | 2024-03-05 11:25AM EDT | 475.00 | 72.40 | 56.90 | 58.40 | 0.00 | - | - | 0 | 16.18% |
| MSFT241115P00480000 | 2024-03-12 10:47AM EDT | 480.00 | 69.93 | 61.45 | 62.65 | 0.00 | - | - | 1 | 15.93% |
| MSFT241115P00495000 | 2024-03-28 1:30PM EDT | 495.00 | 77.00 | 87.30 | 90.70 | 0.00 | - | 2 | 1 | 34.06% |
| MSFT241115P00500000 | 2024-05-13 3:45PM EDT | 500.00 | 86.72 | 78.00 | 82.00 | +86.72 | - | 3 | 0 | 17.99% |
| MSFT241115P00600000 | 2024-03-19 10:19AM EDT | 600.00 | 181.35 | 194.35 | 196.60 | 0.00 | - | 1 | 0 | 51.85% |
© 2024 Yahoo. Todos los derechos reservados.