U.S. markets open in 7 hours 42 minutes
F S&P 500
5,335.75 +8.50 (+0.16%) F Dow Jones
40,176.00 +39.00 (+0.10%) F Nasdaq
18,678.00 +42.75 (+0.23%) E-mini Russell 2000 Index Futur
2,108.50 +3.00 (+0.14%) Petróleo
80.19 +0.13 (+0.16%) Oro
2,449.00 +31.60 (+1.31%)
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 comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250321C00210000 | 2024-03-21 11:05AM EDT | 210.00 | 227.50 | 196.00 | 200.50 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT250321C00220000 | 2024-03-26 12:39PM EDT | 220.00 | 212.58 | 187.50 | 192.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT250321C00240000 | 2024-05-17 12:16PM EDT | 240.00 | 189.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321C00250000 | 2024-05-14 3:08PM EDT | 250.00 | 176.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250321C00260000 | 2024-03-26 1:06PM EDT | 260.00 | 175.00 | 150.50 | 155.50 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT250321C00270000 | 2024-05-07 10:47AM EDT | 270.00 | 153.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321C00280000 | 2024-05-16 3:38PM EDT | 280.00 | 154.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321C00290000 | 2024-05-16 1:36PM EDT | 290.00 | 145.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321C00300000 | 2024-05-16 9:58AM EDT | 300.00 | 139.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321C00310000 | 2024-05-17 9:54AM EDT | 310.00 | 123.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250321C00320000 | 2024-05-16 10:14AM EDT | 320.00 | 120.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321C00330000 | 2024-05-14 2:32PM EDT | 330.00 | 104.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321C00340000 | 2024-05-10 2:32PM EDT | 340.00 | 95.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250321C00350000 | 2024-05-17 11:35AM EDT | 350.00 | 91.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321C00360000 | 2024-05-17 9:54AM EDT | 360.00 | 83.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321C00370000 | 2024-05-17 1:16PM EDT | 370.00 | 77.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT250321C00380000 | 2024-05-17 10:35AM EDT | 380.00 | 70.45 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| MSFT250321C00390000 | 2024-05-16 10:44AM EDT | 390.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT250321C00400000 | 2024-05-17 3:22PM EDT | 400.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250321C00410000 | 2024-05-17 10:57AM EDT | 410.00 | 50.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321C00420000 | 2024-05-17 1:14PM EDT | 420.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT250321C00430000 | 2024-05-17 3:45PM EDT | 430.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| MSFT250321C00440000 | 2024-05-17 9:53AM EDT | 440.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MSFT250321C00450000 | 2024-05-16 12:47PM EDT | 450.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT250321C00460000 | 2024-05-17 1:05PM EDT | 460.00 | 25.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MSFT250321C00470000 | 2024-05-16 3:03PM EDT | 470.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT250321C00480000 | 2024-05-17 2:04PM EDT | 480.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250321C00490000 | 2024-05-17 11:16AM EDT | 490.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT250321C00500000 | 2024-05-17 3:29PM EDT | 500.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 3.13% |
| MSFT250321C00510000 | 2024-05-17 12:52PM EDT | 510.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| MSFT250321C00520000 | 2024-05-17 2:15PM EDT | 520.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250321C00530000 | 2024-05-15 1:36PM EDT | 530.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MSFT250321C00540000 | 2024-05-15 1:50PM EDT | 540.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT250321C00550000 | 2024-05-15 12:43PM EDT | 550.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT250321C00560000 | 2024-05-15 2:14PM EDT | 560.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250321C00570000 | 2024-05-14 2:38PM EDT | 570.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT250321C00580000 | 2024-05-16 9:38AM EDT | 580.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250321C00590000 | 2024-05-13 10:10AM EDT | 590.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250321C00600000 | 2024-05-14 3:04PM EDT | 600.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT250321C00610000 | 2024-05-17 9:37AM EDT | 610.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250321C00620000 | 2024-05-02 10:54AM EDT | 620.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250321C00640000 | 2024-05-17 2:10PM EDT | 640.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250321P00210000 | 2024-05-08 12:44PM EDT | 210.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT250321P00220000 | 2024-05-09 3:52PM EDT | 220.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250321P00230000 | 2024-04-25 9:45AM EDT | 230.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250321P00240000 | 2024-05-10 11:34AM EDT | 240.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT250321P00250000 | 2024-05-17 1:40PM EDT | 250.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT250321P00260000 | 2024-05-09 10:10AM EDT | 260.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT250321P00270000 | 2024-05-17 10:09AM EDT | 270.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250321P00280000 | 2024-05-17 9:30AM EDT | 280.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250321P00290000 | 2024-05-14 2:02PM EDT | 290.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250321P00300000 | 2024-05-17 2:28PM EDT | 300.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250321P00310000 | 2024-05-16 3:39PM EDT | 310.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250321P00320000 | 2024-05-16 3:56PM EDT | 320.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MSFT250321P00330000 | 2024-05-17 10:56AM EDT | 330.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT250321P00340000 | 2024-05-17 2:15PM EDT | 340.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MSFT250321P00350000 | 2024-05-17 1:26PM EDT | 350.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250321P00360000 | 2024-05-17 1:48PM EDT | 360.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT250321P00370000 | 2024-05-17 1:26PM EDT | 370.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| MSFT250321P00380000 | 2024-05-17 3:36PM EDT | 380.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 3.13% |
| MSFT250321P00390000 | 2024-05-17 3:51PM EDT | 390.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT250321P00400000 | 2024-05-17 12:17PM EDT | 400.00 | 21.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT250321P00410000 | 2024-05-17 3:13PM EDT | 410.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.78% |
| MSFT250321P00420000 | 2024-05-17 3:30PM EDT | 420.00 | 29.49 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.03% |
| MSFT250321P00430000 | 2024-05-17 3:30PM EDT | 430.00 | 33.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321P00440000 | 2024-05-17 9:48AM EDT | 440.00 | 39.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321P00450000 | 2024-05-17 9:48AM EDT | 450.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321P00460000 | 2024-05-06 12:57PM EDT | 460.00 | 58.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321P00470000 | 2024-05-07 1:02PM EDT | 470.00 | 64.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321P00480000 | 2024-05-13 1:03PM EDT | 480.00 | 68.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT250321P00490000 | 2024-05-14 2:13PM EDT | 490.00 | 77.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321P00500000 | 2024-05-07 2:41PM EDT | 500.00 | 90.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250321P00520000 | 2024-05-16 9:31AM EDT | 520.00 | 96.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321P00530000 | 2024-03-26 1:05PM EDT | 530.00 | 107.92 | 128.50 | 133.50 | 0.00 | - | 4 | 0 | 37.38% |
| MSFT250321P00540000 | 2024-04-02 12:18PM EDT | 540.00 | 119.38 | 140.00 | 144.50 | 0.00 | - | - | 0 | 39.56% |
| MSFT250321P00560000 | 2024-02-29 3:21PM EDT | 560.00 | 150.27 | 137.50 | 142.00 | 0.00 | - | - | 0 | 20.07% |
| MSFT250321P00600000 | 2024-03-08 1:39PM EDT | 600.00 | 192.50 | 172.00 | 176.75 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250321P00610000 | 2024-04-02 12:18PM EDT | 610.00 | 189.20 | 209.90 | 214.50 | 0.00 | - | - | 0 | 48.43% |
© 2024 Yahoo. Todos los derechos reservados.