U.S. markets open in 4 minutes
F S&P 500
5,625.25 -4.50 (-0.08%) F Dow Jones
41,530.00 +103.00 (+0.25%) F Nasdaq
19,431.75 -98.50 (-0.50%) E-mini Russell 2000 Index Futur
2,190.70 +5.90 (+0.27%) Petróleo
70.21 +1.56 (+2.27%) Oro
2,612.70 +2.00 (+0.08%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor27 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240927C00260000 | 2024-09-10 9:30AM EDT | 260.00 | 148.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240927C00300000 | 2024-09-13 10:21AM EDT | 300.00 | 128.45 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT240927C00310000 | 2024-09-06 12:37PM EDT | 310.00 | 93.76 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| MSFT240927C00320000 | 2024-09-13 2:34PM EDT | 320.00 | 111.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240927C00325000 | 2024-08-12 11:13AM EDT | 325.00 | 85.79 | 97.50 | 100.80 | 0.00 | - | - | 4 | 0.00% |
| MSFT240927C00330000 | 2024-08-14 11:39AM EDT | 330.00 | 88.48 | 100.90 | 102.75 | 0.00 | - | 1 | 1 | 88.67% |
| MSFT240927C00335000 | 2024-09-11 2:27PM EDT | 335.00 | 85.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT240927C00340000 | 2024-09-11 2:44PM EDT | 340.00 | 81.73 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| MSFT240927C00345000 | 2024-09-04 10:46AM EDT | 345.00 | 65.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240927C00350000 | 2024-09-13 10:55AM EDT | 350.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT240927C00355000 | 2024-09-09 10:13AM EDT | 355.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MSFT240927C00360000 | 2024-09-12 11:56AM EDT | 360.00 | 61.55 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MSFT240927C00365000 | 2024-09-13 3:05PM EDT | 365.00 | 66.17 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| MSFT240927C00370000 | 2024-09-12 12:22PM EDT | 370.00 | 52.26 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| MSFT240927C00375000 | 2024-09-12 2:00PM EDT | 375.00 | 52.59 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| MSFT240927C00380000 | 2024-09-13 2:34PM EDT | 380.00 | 51.39 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 0.00% |
| MSFT240927C00382500 | 2024-09-13 10:57AM EDT | 382.50 | 46.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSFT240927C00385000 | 2024-09-10 11:57AM EDT | 385.00 | 28.59 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| MSFT240927C00387500 | 2024-09-12 2:57PM EDT | 387.50 | 40.35 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.00% |
| MSFT240927C00390000 | 2024-09-12 12:22PM EDT | 390.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 0.00% |
| MSFT240927C00392500 | 2024-09-12 3:54PM EDT | 392.50 | 35.05 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| MSFT240927C00395000 | 2024-09-13 2:34PM EDT | 395.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 5 | 173 | 0.00% |
| MSFT240927C00397500 | 2024-09-12 3:59PM EDT | 397.50 | 31.55 | 0.00 | 0.00 | 0.00 | - | - | 256 | 0.00% |
| MSFT240927C00400000 | 2024-09-13 3:15PM EDT | 400.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 71 | 1,158 | 0.00% |
| MSFT240927C00402500 | 2024-09-13 3:48PM EDT | 402.50 | 29.97 | 0.00 | 0.00 | 0.00 | - | - | 130 | 0.00% |
| MSFT240927C00405000 | 2024-09-13 2:54PM EDT | 405.00 | 26.84 | 0.00 | 0.00 | 0.00 | - | 173 | 270 | 0.00% |
| MSFT240927C00407500 | 2024-09-13 3:53PM EDT | 407.50 | 25.40 | 0.00 | 0.00 | 0.00 | - | - | 64 | 0.00% |
| MSFT240927C00410000 | 2024-09-13 3:59PM EDT | 410.00 | 22.74 | 0.00 | 0.00 | 0.00 | - | 94 | 547 | 0.00% |
| MSFT240927C00412500 | 2024-09-13 2:47PM EDT | 412.50 | 20.23 | 0.00 | 0.00 | 0.00 | - | - | 392 | 0.00% |
| MSFT240927C00415000 | 2024-09-13 3:46PM EDT | 415.00 | 18.89 | 0.00 | 0.00 | 0.00 | - | 137 | 565 | 0.00% |
| MSFT240927C00417500 | 2024-09-13 3:52PM EDT | 417.50 | 16.84 | 0.00 | 0.00 | 0.00 | - | - | 320 | 0.00% |
| MSFT240927C00420000 | 2024-09-13 3:59PM EDT | 420.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 290 | 698 | 0.00% |
| MSFT240927C00422500 | 2024-09-13 3:59PM EDT | 422.50 | 12.69 | 0.00 | 0.00 | 0.00 | - | - | 299 | 0.00% |
| MSFT240927C00425000 | 2024-09-13 3:56PM EDT | 425.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 987 | 2,310 | 0.00% |
| MSFT240927C00427500 | 2024-09-13 3:59PM EDT | 427.50 | 9.28 | 0.00 | 0.00 | 0.00 | - | - | 400 | 0.00% |
| MSFT240927C00430000 | 2024-09-13 3:59PM EDT | 430.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 1,152 | 1,590 | 0.00% |
| MSFT240927C00432500 | 2024-09-13 3:59PM EDT | 432.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 557 | 0.78% |
| MSFT240927C00435000 | 2024-09-13 3:59PM EDT | 435.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 1,254 | 1,802 | 1.56% |
| MSFT240927C00440000 | 2024-09-13 3:59PM EDT | 440.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 890 | 1,226 | 3.13% |
| MSFT240927C00445000 | 2024-09-13 3:59PM EDT | 445.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 472 | 1,107 | 3.13% |
| MSFT240927C00450000 | 2024-09-13 3:59PM EDT | 450.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1,406 | 2,194 | 6.25% |
| MSFT240927C00455000 | 2024-09-13 3:55PM EDT | 455.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 319 | 576 | 6.25% |
| MSFT240927C00460000 | 2024-09-13 3:59PM EDT | 460.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 210 | 374 | 6.25% |
| MSFT240927C00465000 | 2024-09-13 2:55PM EDT | 465.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 97 | 230 | 12.50% |
| MSFT240927C00470000 | 2024-09-13 3:59PM EDT | 470.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 96 | 135 | 12.50% |
| MSFT240927C00475000 | 2024-09-13 1:06PM EDT | 475.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 292 | 12.50% |
| MSFT240927C00480000 | 2024-09-12 1:04PM EDT | 480.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| MSFT240927C00485000 | 2024-09-12 2:04PM EDT | 485.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 12.50% |
| MSFT240927C00490000 | 2024-09-10 9:59AM EDT | 490.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 12.50% |
| MSFT240927C00495000 | 2024-09-12 2:27PM EDT | 495.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 12.50% |
| MSFT240927C00500000 | 2024-09-13 3:13PM EDT | 500.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 1,037 | 12.50% |
| MSFT240927C00505000 | 2024-09-05 2:40PM EDT | 505.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| MSFT240927C00515000 | 2024-08-14 9:32AM EDT | 515.00 | 0.25 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 34.77% |
| MSFT240927C00520000 | 2024-08-26 12:35PM EDT | 520.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| MSFT240927C00530000 | 2024-08-21 12:45PM EDT | 530.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 40 | 25.00% |
| MSFT240927C00535000 | 2024-08-26 12:35PM EDT | 535.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
Opciones de ventapor27 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240927P00230000 | 2024-09-06 2:49PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MSFT240927P00260000 | 2024-08-21 12:40PM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| MSFT240927P00270000 | 2024-08-23 3:17PM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| MSFT240927P00280000 | 2024-09-09 11:28AM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| MSFT240927P00285000 | 2024-09-09 11:29AM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
| MSFT240927P00290000 | 2024-09-13 12:08PM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 249 | 249 | 50.00% |
| MSFT240927P00295000 | 2024-09-13 12:07PM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 874 | 867 | 50.00% |
| MSFT240927P00300000 | 2024-09-04 11:57AM EDT | 300.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 50.00% |
| MSFT240927P00305000 | 2024-09-06 1:12PM EDT | 305.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| MSFT240927P00310000 | 2024-09-10 9:46AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 237 | 25.00% |
| MSFT240927P00315000 | 2024-09-09 2:29PM EDT | 315.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| MSFT240927P00320000 | 2024-09-11 2:51PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 349 | 25.00% |
| MSFT240927P00325000 | 2024-09-11 3:28PM EDT | 325.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| MSFT240927P00330000 | 2024-09-13 10:28AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 164 | 25.00% |
| MSFT240927P00335000 | 2024-09-13 1:29PM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 135 | 25.00% |
| MSFT240927P00340000 | 2024-09-13 2:35PM EDT | 340.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 269 | 25.00% |
| MSFT240927P00345000 | 2024-09-13 3:45PM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 396 | 25.00% |
| MSFT240927P00350000 | 2024-09-13 3:49PM EDT | 350.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 19 | 482 | 25.00% |
| MSFT240927P00355000 | 2024-09-13 3:20PM EDT | 355.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| MSFT240927P00360000 | 2024-09-13 1:14PM EDT | 360.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 64 | 363 | 25.00% |
| MSFT240927P00365000 | 2024-09-13 1:24PM EDT | 365.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 79 | 279 | 25.00% |
| MSFT240927P00370000 | 2024-09-13 3:42PM EDT | 370.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 64 | 713 | 12.50% |
| MSFT240927P00375000 | 2024-09-13 3:42PM EDT | 375.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 205 | 1,169 | 12.50% |
| MSFT240927P00380000 | 2024-09-13 3:58PM EDT | 380.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 155 | 1,090 | 12.50% |
| MSFT240927P00382500 | 2024-09-13 10:34AM EDT | 382.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 50 | 12.50% |
| MSFT240927P00385000 | 2024-09-13 2:39PM EDT | 385.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 133 | 621 | 12.50% |
| MSFT240927P00387500 | 2024-09-13 3:49PM EDT | 387.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 229 | 12.50% |
| MSFT240927P00390000 | 2024-09-13 3:31PM EDT | 390.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 249 | 1,295 | 12.50% |
| MSFT240927P00392500 | 2024-09-13 2:35PM EDT | 392.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 48 | 12.50% |
| MSFT240927P00395000 | 2024-09-13 3:56PM EDT | 395.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 336 | 855 | 12.50% |
| MSFT240927P00397500 | 2024-09-13 3:49PM EDT | 397.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | - | 206 | 12.50% |
| MSFT240927P00400000 | 2024-09-13 3:59PM EDT | 400.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 328 | 1,567 | 6.25% |
| MSFT240927P00402500 | 2024-09-13 3:49PM EDT | 402.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | - | 313 | 6.25% |
| MSFT240927P00405000 | 2024-09-13 3:58PM EDT | 405.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 286 | 872 | 6.25% |
| MSFT240927P00407500 | 2024-09-13 3:07PM EDT | 407.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | - | 116 | 6.25% |
| MSFT240927P00410000 | 2024-09-13 3:59PM EDT | 410.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 213 | 875 | 6.25% |
| MSFT240927P00412500 | 2024-09-13 3:56PM EDT | 412.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | - | 301 | 6.25% |
| MSFT240927P00415000 | 2024-09-13 3:56PM EDT | 415.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 769 | 801 | 6.25% |
| MSFT240927P00417500 | 2024-09-13 3:44PM EDT | 417.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | - | 157 | 3.13% |
| MSFT240927P00420000 | 2024-09-13 3:54PM EDT | 420.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 383 | 455 | 3.13% |
| MSFT240927P00422500 | 2024-09-13 3:54PM EDT | 422.50 | 3.58 | 0.00 | 0.00 | 0.00 | - | - | 73 | 3.13% |
| MSFT240927P00425000 | 2024-09-13 3:59PM EDT | 425.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 239 | 294 | 1.56% |
| MSFT240927P00427500 | 2024-09-13 3:43PM EDT | 427.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 67 | 0.78% |
| MSFT240927P00430000 | 2024-09-13 3:58PM EDT | 430.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 555 | 519 | 0.20% |
| MSFT240927P00432500 | 2024-09-13 3:52PM EDT | 432.50 | 7.34 | 0.00 | 0.00 | 0.00 | - | - | 68 | 0.00% |
| MSFT240927P00435000 | 2024-09-13 3:12PM EDT | 435.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 73 | 77 | 0.00% |
| MSFT240927P00440000 | 2024-09-13 3:41PM EDT | 440.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 18 | 41 | 0.00% |
| MSFT240927P00445000 | 2024-09-13 3:59PM EDT | 445.00 | 15.57 | 0.00 | 0.00 | 0.00 | - | 29 | 19 | 0.00% |
| MSFT240927P00450000 | 2024-09-13 3:59PM EDT | 450.00 | 19.79 | 0.00 | 0.00 | 0.00 | - | 43 | 34 | 0.00% |
| MSFT240927P00455000 | 2024-09-13 3:54PM EDT | 455.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240927P00460000 | 2024-09-03 10:06AM EDT | 460.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240927P00465000 | 2024-09-12 2:52PM EDT | 465.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| MSFT240927P00470000 | 2024-08-22 10:40AM EDT | 470.00 | 47.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240927P00475000 | 2024-09-13 3:35PM EDT | 475.00 | 44.23 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| MSFT240927P00480000 | 2024-09-11 2:30PM EDT | 480.00 | 59.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240927P00495000 | 2024-09-12 2:52PM EDT | 495.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| MSFT240927P00500000 | 2024-09-04 3:48PM EDT | 500.00 | 90.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT240927P00505000 | 2024-09-11 10:45AM EDT | 505.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240927P00560000 | 2024-09-11 10:45AM EDT | 560.00 | 149.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.