U.S. markets closed
F S&P 500
5,335.00 +7.75 (+0.15%) F Dow Jones
40,176.00 +39.00 (+0.10%) F Nasdaq
18,672.25 +37.00 (+0.20%) E-mini Russell 2000 Index Futur
2,108.00 +2.50 (+0.12%) Petróleo
80.04 -0.02 (-0.02%) Oro
2,440.30 +22.90 (+0.95%)
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 septiembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250919C00210000 | 2024-05-13 3:32PM EDT | 210.00 | 216.10 | 220.00 | 225.00 | 0.00 | - | 2 | 5 | 54.29% |
| MSFT250919C00230000 | 2024-05-14 3:21PM EDT | 230.00 | 200.43 | 202.00 | 207.00 | 0.00 | - | 16 | 19 | 51.03% |
| MSFT250919C00240000 | 2024-05-14 3:22PM EDT | 240.00 | 192.29 | 193.00 | 198.00 | 0.00 | - | 24 | 29 | 52.19% |
| MSFT250919C00250000 | 2024-05-14 12:41PM EDT | 250.00 | 179.47 | 184.50 | 189.00 | 0.00 | - | 2 | 3 | 50.38% |
| MSFT250919C00260000 | 2024-05-07 10:47AM EDT | 260.00 | 171.29 | 175.50 | 180.50 | 0.00 | - | 2 | 3 | 49.06% |
| MSFT250919C00270000 | 2024-04-30 11:09AM EDT | 270.00 | 149.50 | 167.00 | 170.70 | 0.00 | - | - | 1 | 46.50% |
| MSFT250919C00280000 | 2024-04-29 10:20AM EDT | 280.00 | 144.50 | 158.50 | 162.20 | 0.00 | - | 1 | 1 | 45.17% |
| MSFT250919C00290000 | 2024-05-14 11:47AM EDT | 290.00 | 145.60 | 150.00 | 153.90 | 0.00 | - | 18 | 9 | 43.96% |
| MSFT250919C00300000 | 2024-05-16 9:33AM EDT | 300.00 | 147.57 | 141.50 | 145.90 | 0.00 | - | 10 | 9 | 42.94% |
| MSFT250919C00310000 | 2024-05-14 2:31PM EDT | 310.00 | 130.69 | 133.50 | 137.25 | 0.00 | - | 3 | 3 | 41.35% |
| MSFT250919C00320000 | 2024-05-14 2:29PM EDT | 320.00 | 123.66 | 125.95 | 129.00 | 0.00 | - | 2 | 6 | 40.04% |
| MSFT250919C00330000 | 2024-05-16 12:04PM EDT | 330.00 | 122.22 | 118.15 | 121.65 | 0.00 | - | 2 | 24 | 39.30% |
| MSFT250919C00340000 | 2024-05-14 2:51PM EDT | 340.00 | 108.42 | 110.45 | 114.40 | 0.00 | - | 2 | 3 | 38.52% |
| MSFT250919C00350000 | 2024-05-16 1:32PM EDT | 350.00 | 106.29 | 102.50 | 106.65 | 0.00 | - | 3 | 60 | 37.34% |
| MSFT250919C00360000 | 2024-05-16 12:48PM EDT | 360.00 | 100.39 | 96.00 | 99.95 | 0.00 | - | 4 | 12 | 36.72% |
| MSFT250919C00370000 | 2024-05-16 9:58AM EDT | 370.00 | 93.77 | 89.10 | 91.60 | 0.00 | - | 2 | 93 | 35.03% |
| MSFT250919C00380000 | 2024-05-17 10:08AM EDT | 380.00 | 83.55 | 82.65 | 84.90 | +1.90 | +2.33% | 6 | 115 | 34.24% |
| MSFT250919C00390000 | 2024-05-17 10:07AM EDT | 390.00 | 76.84 | 76.25 | 79.25 | -2.20 | -2.78% | 2 | 193 | 33.93% |
| MSFT250919C00400000 | 2024-05-15 10:43AM EDT | 400.00 | 72.10 | 70.20 | 72.60 | 0.00 | - | 12 | 222 | 32.95% |
| MSFT250919C00410000 | 2024-05-17 2:48PM EDT | 410.00 | 65.15 | 64.50 | 67.40 | -3.30 | -4.82% | 2 | 137 | 32.64% |
| MSFT250919C00420000 | 2024-05-17 2:32PM EDT | 420.00 | 59.48 | 58.70 | 61.60 | -2.07 | -3.36% | 5 | 137 | 31.90% |
| MSFT250919C00430000 | 2024-05-17 11:39AM EDT | 430.00 | 54.51 | 53.00 | 56.30 | -1.87 | -3.32% | 10 | 47 | 31.30% |
| MSFT250919C00440000 | 2024-05-16 11:13AM EDT | 440.00 | 52.75 | 48.95 | 52.00 | 0.00 | - | 6 | 49 | 31.10% |
| MSFT250919C00450000 | 2024-05-16 9:44AM EDT | 450.00 | 47.97 | 44.35 | 47.60 | 0.00 | - | 40 | 56 | 30.73% |
| MSFT250919C00460000 | 2024-05-17 9:36AM EDT | 460.00 | 42.35 | 39.90 | 42.95 | -0.82 | -1.90% | 1 | 92 | 30.10% |
| MSFT250919C00470000 | 2024-05-16 11:06AM EDT | 470.00 | 39.51 | 35.90 | 39.20 | 0.00 | - | 2 | 68 | 29.82% |
| MSFT250919C00480000 | 2024-05-17 10:09AM EDT | 480.00 | 33.10 | 31.30 | 34.95 | -1.00 | -2.93% | 10 | 89 | 29.15% |
| MSFT250919C00490000 | 2024-05-17 10:08AM EDT | 490.00 | 29.42 | 28.75 | 31.30 | -1.60 | -5.16% | 6 | 40 | 28.68% |
| MSFT250919C00500000 | 2024-05-17 2:11PM EDT | 500.00 | 26.21 | 25.55 | 27.70 | -1.78 | -6.36% | 2 | 294 | 28.10% |
| MSFT250919C00510000 | 2024-05-15 3:57PM EDT | 510.00 | 24.90 | 22.45 | 24.85 | 0.00 | - | 3 | 13 | 27.80% |
| MSFT250919C00520000 | 2024-05-15 2:23PM EDT | 520.00 | 22.10 | 20.00 | 21.95 | 0.00 | - | 4 | 35 | 27.36% |
| MSFT250919C00530000 | 2024-05-15 1:45PM EDT | 530.00 | 19.55 | 17.60 | 20.35 | 0.00 | - | 4 | 73 | 27.57% |
| MSFT250919C00540000 | 2024-05-10 12:35PM EDT | 540.00 | 15.15 | 15.45 | 17.45 | 0.00 | - | 10 | 26 | 26.87% |
| MSFT250919C00550000 | 2024-05-17 9:32AM EDT | 550.00 | 14.33 | 13.60 | 16.30 | -0.87 | -5.72% | 2 | 101 | 27.17% |
| MSFT250919C00560000 | 2024-05-13 11:27AM EDT | 560.00 | 11.50 | 11.65 | 13.45 | 0.00 | - | 94 | 151 | 26.22% |
| MSFT250919C00570000 | 2024-05-17 12:06PM EDT | 570.00 | 10.75 | 10.35 | 11.45 | -1.20 | -10.04% | 4 | 120 | 25.70% |
| MSFT250919C00580000 | 2024-04-17 10:15AM EDT | 580.00 | 12.65 | 8.95 | 10.25 | 0.00 | - | 6 | 13 | 25.65% |
| MSFT250919C00590000 | 2024-04-23 12:13PM EDT | 590.00 | 9.30 | 7.80 | 8.95 | 0.00 | - | - | 5 | 25.42% |
| MSFT250919C00600000 | 2024-05-15 11:51AM EDT | 600.00 | 8.00 | 6.80 | 8.00 | 0.00 | - | 1 | 182 | 25.39% |
| MSFT250919C00610000 | 2024-04-24 3:31PM EDT | 610.00 | 7.60 | 5.85 | 7.20 | 0.00 | - | 2 | 12 | 25.42% |
| MSFT250919C00620000 | 2024-05-16 11:33AM EDT | 620.00 | 6.25 | 5.15 | 6.85 | 0.00 | - | 5 | 52 | 25.82% |
| MSFT250919C00640000 | 2024-05-17 2:59PM EDT | 640.00 | 4.25 | 2.07 | 4.95 | -0.15 | -3.41% | 16 | 346 | 25.15% |
Opciones de ventapor19 de septiembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250919P00210000 | 2024-05-17 3:55PM EDT | 210.00 | 1.44 | 0.85 | 2.44 | +0.10 | +7.46% | 496 | 455 | 36.08% |
| MSFT250919P00220000 | 2024-05-17 2:42PM EDT | 220.00 | 1.50 | 0.00 | 5.00 | -0.10 | -6.25% | 6 | 59 | 39.87% |
| MSFT250919P00230000 | 2024-05-15 2:52PM EDT | 230.00 | 1.91 | 0.00 | 5.00 | 0.00 | - | 1 | 16 | 37.56% |
| MSFT250919P00240000 | 2024-04-29 12:24PM EDT | 240.00 | 3.26 | 0.00 | 5.00 | 0.00 | - | 10 | 32 | 35.35% |
| MSFT250919P00250000 | 2024-05-14 1:21PM EDT | 250.00 | 2.91 | 0.50 | 5.00 | 0.00 | - | 2 | 79 | 33.22% |
| MSFT250919P00260000 | 2024-05-14 11:09AM EDT | 260.00 | 3.55 | 1.30 | 5.50 | 0.00 | - | 42 | 63 | 31.96% |
| MSFT250919P00270000 | 2024-05-14 3:36PM EDT | 270.00 | 4.15 | 1.90 | 4.60 | 0.00 | - | 23 | 102 | 28.55% |
| MSFT250919P00280000 | 2024-05-09 1:28PM EDT | 280.00 | 5.55 | 2.79 | 5.45 | 0.00 | - | 12 | 50 | 27.91% |
| MSFT250919P00290000 | 2024-04-29 9:42AM EDT | 290.00 | 8.25 | 5.05 | 6.40 | 0.00 | - | 6 | 13 | 27.24% |
| MSFT250919P00300000 | 2024-05-13 3:47PM EDT | 300.00 | 6.84 | 6.20 | 7.35 | 0.00 | - | 1 | 179 | 26.44% |
| MSFT250919P00310000 | 2024-05-08 1:01PM EDT | 310.00 | 9.45 | 7.25 | 8.75 | 0.00 | - | 1 | 10 | 25.98% |
| MSFT250919P00320000 | 2024-05-16 12:01PM EDT | 320.00 | 9.15 | 8.65 | 10.20 | 0.00 | - | 20 | 155 | 25.40% |
| MSFT250919P00330000 | 2024-05-17 11:04AM EDT | 330.00 | 11.25 | 10.25 | 11.80 | +0.63 | +5.93% | 3 | 178 | 24.79% |
| MSFT250919P00340000 | 2024-05-16 12:00PM EDT | 340.00 | 12.35 | 12.10 | 13.75 | 0.00 | - | 6 | 81 | 24.30% |
| MSFT250919P00350000 | 2024-05-16 11:58AM EDT | 350.00 | 14.10 | 14.10 | 15.85 | 0.00 | - | 224 | 164 | 23.76% |
| MSFT250919P00360000 | 2024-05-17 10:09AM EDT | 360.00 | 17.50 | 16.30 | 18.10 | +0.75 | +4.48% | 8 | 96 | 23.15% |
| MSFT250919P00370000 | 2024-05-17 1:12PM EDT | 370.00 | 19.75 | 19.05 | 20.95 | +0.99 | +5.28% | 1 | 44 | 22.76% |
| MSFT250919P00380000 | 2024-05-16 9:53AM EDT | 380.00 | 21.85 | 21.75 | 23.85 | 0.00 | - | 116 | 65 | 22.22% |
| MSFT250919P00390000 | 2024-05-16 10:49AM EDT | 390.00 | 25.12 | 25.05 | 27.15 | 0.00 | - | 83 | 54 | 21.74% |
| MSFT250919P00400000 | 2024-05-17 9:33AM EDT | 400.00 | 29.11 | 27.90 | 29.90 | +0.46 | +1.61% | 2 | 64 | 20.78% |
| MSFT250919P00410000 | 2024-05-16 10:03AM EDT | 410.00 | 32.55 | 32.30 | 34.45 | 0.00 | - | 65 | 49 | 20.61% |
| MSFT250919P00420000 | 2024-05-16 9:40AM EDT | 420.00 | 35.77 | 36.60 | 38.70 | 0.00 | - | 82 | 123 | 20.09% |
| MSFT250919P00430000 | 2024-05-14 2:12PM EDT | 430.00 | 44.71 | 39.55 | 43.20 | 0.00 | - | 2 | 88 | 19.49% |
| MSFT250919P00440000 | 2024-05-16 9:40AM EDT | 440.00 | 44.27 | 44.60 | 47.95 | +44.27 | - | 1 | 18 | 18.82% |
| MSFT250919P00450000 | 2024-05-15 2:07PM EDT | 450.00 | 50.50 | 49.70 | 53.15 | 0.00 | - | 1 | 6 | 18.16% |
| MSFT250919P00460000 | 2024-05-16 9:40AM EDT | 460.00 | 55.46 | 56.70 | 58.75 | +55.46 | - | 9 | 12 | 17.48% |
| MSFT250919P00470000 | 2024-05-16 9:40AM EDT | 470.00 | 61.40 | 62.75 | 64.95 | 0.00 | - | 1 | 12 | 16.87% |
| MSFT250919P00480000 | 2024-05-16 12:22PM EDT | 480.00 | 68.68 | 67.50 | 71.50 | +68.68 | - | 88 | 31 | 16.19% |
| MSFT250919P00490000 | 2024-05-17 11:04AM EDT | 490.00 | 78.12 | 75.30 | 78.05 | +78.12 | -0.17% | 2 | 89 | 15.16% |
| MSFT250919P00500000 | 2024-05-16 12:00PM EDT | 500.00 | 82.50 | 81.50 | 85.50 | +82.50 | -0.63% | 38 | 37 | 14.35% |
| MSFT250919P00510000 | 2024-05-17 9:33AM EDT | 510.00 | 92.31 | 89.80 | 94.50 | +92.31 | +1.61% | 2 | 186 | 14.51% |
| MSFT250919P00520000 | 2024-05-16 11:59AM EDT | 520.00 | 98.37 | 98.00 | 102.15 | 0.00 | - | 6 | 6 | 12.94% |
| MSFT250919P00530000 | 2024-05-14 2:13PM EDT | 530.00 | 116.21 | 107.50 | 112.50 | +116.21 | - | - | 2 | 14.23% |
| MSFT250919P00540000 | 2024-05-16 9:58AM EDT | 540.00 | 115.78 | 117.50 | 122.00 | +115.78 | - | - | 2 | 14.39% |
| MSFT250919P00640000 | 2024-05-16 9:58AM EDT | 640.00 | 215.71 | 217.50 | 222.00 | +215.71 | - | - | 0 | 21.33% |
© 2024 Yahoo. Todos los derechos reservados.