U.S. markets open in 7 hours 11 minutes
F S&P 500
5,333.75 +6.50 (+0.12%) F Dow Jones
40,162.00 +25.00 (+0.06%) F Nasdaq
18,669.00 +33.75 (+0.18%) E-mini Russell 2000 Index Futur
2,106.60 +1.10 (+0.05%) Petróleo
80.31 +0.25 (+0.31%) Oro
2,452.80 +35.40 (+1.46%)
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 comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00255000 | 2024-05-15 12:06PM EDT | 255.00 | 166.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240524C00280000 | 2024-05-03 3:54PM EDT | 280.00 | 127.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524C00295000 | 2024-05-14 1:40PM EDT | 295.00 | 118.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240524C00300000 | 2024-05-15 10:40AM EDT | 300.00 | 120.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240524C00315000 | 2024-05-14 1:40PM EDT | 315.00 | 98.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MSFT240524C00320000 | 2024-05-17 3:50PM EDT | 320.00 | 100.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240524C00325000 | 2024-05-15 11:28AM EDT | 325.00 | 96.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240524C00330000 | 2024-04-16 11:31AM EDT | 330.00 | 88.51 | 88.25 | 92.35 | 0.00 | - | - | 15 | 84.77% |
| MSFT240524C00335000 | 2024-05-01 3:11PM EDT | 335.00 | 66.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240524C00340000 | 2024-05-15 3:55PM EDT | 340.00 | 83.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524C00345000 | 2024-05-17 10:04AM EDT | 345.00 | 74.28 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MSFT240524C00350000 | 2024-05-16 2:05PM EDT | 350.00 | 72.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240524C00355000 | 2024-05-15 1:09PM EDT | 355.00 | 67.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240524C00360000 | 2024-05-17 3:27PM EDT | 360.00 | 60.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524C00365000 | 2024-05-16 3:29PM EDT | 365.00 | 57.51 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MSFT240524C00370000 | 2024-05-16 10:12AM EDT | 370.00 | 53.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524C00375000 | 2024-05-17 10:41AM EDT | 375.00 | 45.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524C00380000 | 2024-05-17 1:52PM EDT | 380.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240524C00382500 | 2024-05-09 10:20AM EDT | 382.50 | 28.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240524C00385000 | 2024-05-17 11:29AM EDT | 385.00 | 35.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240524C00387500 | 2024-05-17 11:31AM EDT | 387.50 | 32.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524C00390000 | 2024-05-17 3:41PM EDT | 390.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT240524C00392500 | 2024-05-17 11:34AM EDT | 392.50 | 27.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524C00395000 | 2024-05-17 3:48PM EDT | 395.00 | 25.66 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240524C00397500 | 2024-05-17 12:41PM EDT | 397.50 | 22.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240524C00400000 | 2024-05-17 3:59PM EDT | 400.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| MSFT240524C00402500 | 2024-05-17 3:20PM EDT | 402.50 | 18.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MSFT240524C00405000 | 2024-05-17 3:55PM EDT | 405.00 | 15.89 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 0.00% |
| MSFT240524C00407500 | 2024-05-17 3:49PM EDT | 407.50 | 13.48 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| MSFT240524C00410000 | 2024-05-17 3:58PM EDT | 410.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 711 | 0 | 0.00% |
| MSFT240524C00412500 | 2024-05-17 3:59PM EDT | 412.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| MSFT240524C00415000 | 2024-05-17 3:59PM EDT | 415.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 1,148 | 0 | 0.00% |
| MSFT240524C00417500 | 2024-05-17 3:59PM EDT | 417.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1,827 | 0 | 0.00% |
| MSFT240524C00420000 | 2024-05-17 3:59PM EDT | 420.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 7,028 | 0 | 0.00% |
| MSFT240524C00422500 | 2024-05-17 3:59PM EDT | 422.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4,376 | 0 | 1.56% |
| MSFT240524C00425000 | 2024-05-17 3:59PM EDT | 425.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 12,192 | 0 | 3.13% |
| MSFT240524C00430000 | 2024-05-17 3:59PM EDT | 430.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 7,586 | 0 | 6.25% |
| MSFT240524C00435000 | 2024-05-17 3:59PM EDT | 435.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2,860 | 0 | 6.25% |
| MSFT240524C00440000 | 2024-05-17 3:59PM EDT | 440.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5,390 | 0 | 6.25% |
| MSFT240524C00445000 | 2024-05-17 3:59PM EDT | 445.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,508 | 0 | 12.50% |
| MSFT240524C00450000 | 2024-05-17 3:57PM EDT | 450.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 869 | 0 | 12.50% |
| MSFT240524C00455000 | 2024-05-17 3:53PM EDT | 455.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 12.50% |
| MSFT240524C00460000 | 2024-05-17 2:54PM EDT | 460.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 12.50% |
| MSFT240524C00465000 | 2024-05-17 1:53PM EDT | 465.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240524C00470000 | 2024-05-17 3:34PM EDT | 470.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| MSFT240524C00475000 | 2024-05-15 11:15AM EDT | 475.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240524C00480000 | 2024-05-16 9:46AM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240524C00485000 | 2024-05-17 12:14PM EDT | 485.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240524C00490000 | 2024-05-17 12:30PM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240524C00495000 | 2024-04-30 3:38PM EDT | 495.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MSFT240524C00500000 | 2024-05-10 10:05AM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT240524C00505000 | 2024-04-30 11:50AM EDT | 505.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240524C00510000 | 2024-05-17 3:49PM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT240524C00515000 | 2024-04-26 9:30AM EDT | 515.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240524C00520000 | 2024-05-14 10:27AM EDT | 520.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MSFT240524C00525000 | 2024-04-30 9:30AM EDT | 525.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00220000 | 2024-05-09 9:40AM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT240524P00230000 | 2024-05-17 9:43AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240524P00250000 | 2024-04-25 10:07AM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240524P00260000 | 2024-04-25 1:11PM EDT | 260.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240524P00265000 | 2024-04-25 9:41AM EDT | 265.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240524P00270000 | 2024-04-25 2:23PM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240524P00275000 | 2024-05-17 10:31AM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT240524P00280000 | 2024-05-17 12:14PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240524P00285000 | 2024-05-14 10:38AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240524P00290000 | 2024-05-08 2:19PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT240524P00295000 | 2024-05-17 9:54AM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240524P00300000 | 2024-05-14 10:38AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240524P00305000 | 2024-05-08 3:58PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT240524P00310000 | 2024-05-17 10:05AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240524P00315000 | 2024-05-17 3:24PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT240524P00320000 | 2024-05-17 9:31AM EDT | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240524P00325000 | 2024-05-16 2:12PM EDT | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT240524P00330000 | 2024-05-17 1:35PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| MSFT240524P00335000 | 2024-05-17 12:09PM EDT | 335.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MSFT240524P00340000 | 2024-05-17 2:38PM EDT | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| MSFT240524P00345000 | 2024-05-17 3:06PM EDT | 345.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MSFT240524P00350000 | 2024-05-17 2:22PM EDT | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 25.00% |
| MSFT240524P00355000 | 2024-05-17 3:33PM EDT | 355.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MSFT240524P00360000 | 2024-05-17 1:36PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 25.00% |
| MSFT240524P00365000 | 2024-05-17 2:09PM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| MSFT240524P00370000 | 2024-05-17 3:58PM EDT | 370.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 25.00% |
| MSFT240524P00375000 | 2024-05-17 3:57PM EDT | 375.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 978 | 0 | 25.00% |
| MSFT240524P00380000 | 2024-05-17 3:53PM EDT | 380.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 25.00% |
| MSFT240524P00382500 | 2024-05-17 3:57PM EDT | 382.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| MSFT240524P00385000 | 2024-05-17 3:53PM EDT | 385.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,054 | 0 | 12.50% |
| MSFT240524P00387500 | 2024-05-17 3:52PM EDT | 387.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| MSFT240524P00390000 | 2024-05-17 3:59PM EDT | 390.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 12.50% |
| MSFT240524P00392500 | 2024-05-17 3:46PM EDT | 392.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| MSFT240524P00395000 | 2024-05-17 3:58PM EDT | 395.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 940 | 0 | 12.50% |
| MSFT240524P00397500 | 2024-05-17 3:52PM EDT | 397.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 12.50% |
| MSFT240524P00400000 | 2024-05-17 3:58PM EDT | 400.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,008 | 0 | 12.50% |
| MSFT240524P00402500 | 2024-05-17 3:57PM EDT | 402.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 620 | 0 | 6.25% |
| MSFT240524P00405000 | 2024-05-17 3:59PM EDT | 405.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,720 | 0 | 6.25% |
| MSFT240524P00407500 | 2024-05-17 3:56PM EDT | 407.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1,217 | 0 | 6.25% |
| MSFT240524P00410000 | 2024-05-17 3:59PM EDT | 410.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4,077 | 0 | 6.25% |
| MSFT240524P00412500 | 2024-05-17 3:59PM EDT | 412.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1,683 | 0 | 3.13% |
| MSFT240524P00415000 | 2024-05-17 3:59PM EDT | 415.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2,563 | 0 | 3.13% |
| MSFT240524P00417500 | 2024-05-17 3:59PM EDT | 417.50 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1,646 | 0 | 1.56% |
| MSFT240524P00420000 | 2024-05-17 3:59PM EDT | 420.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1,955 | 0 | 0.20% |
| MSFT240524P00422500 | 2024-05-17 3:59PM EDT | 422.50 | 5.42 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 0.00% |
| MSFT240524P00425000 | 2024-05-17 3:57PM EDT | 425.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 557 | 0 | 0.00% |
| MSFT240524P00430000 | 2024-05-17 3:56PM EDT | 430.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| MSFT240524P00435000 | 2024-05-17 3:22PM EDT | 435.00 | 14.92 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| MSFT240524P00440000 | 2024-05-17 10:35AM EDT | 440.00 | 19.86 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240524P00445000 | 2024-05-16 3:10PM EDT | 445.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524P00450000 | 2024-05-15 3:00PM EDT | 450.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MSFT240524P00455000 | 2024-05-15 3:00PM EDT | 455.00 | 31.29 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MSFT240524P00460000 | 2024-05-17 9:34AM EDT | 460.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240524P00465000 | 2024-04-18 3:33PM EDT | 465.00 | 59.95 | 43.40 | 47.25 | 0.00 | - | - | 0 | 52.00% |
| MSFT240524P00495000 | 2024-04-09 2:24PM EDT | 495.00 | 70.77 | 82.15 | 84.10 | 0.00 | - | - | 0 | 155.64% |
| MSFT240524P00500000 | 2024-05-17 3:58PM EDT | 500.00 | 80.19 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT240524P00520000 | 2024-05-16 3:50PM EDT | 520.00 | 99.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240524P00525000 | 2024-05-16 3:50PM EDT | 525.00 | 104.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.