U.S. markets closed
F S&P 500
5,862.50 -0.25 (-0.00%) F Dow Jones
43,002.00 -13.00 (-0.03%) F Nasdaq
20,352.50 +10.50 (+0.05%) E-mini Russell 2000 Index Futur
2,270.40 +2.80 (+0.12%) Petróleo
70.90 +0.32 (+0.45%) Oro
2,679.40 +0.50 (+0.02%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor1 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241101C00230000 | 2024-10-07 12:10PM EDT | 230.00 | 185.20 | 187.40 | 190.00 | 0.00 | - | 2 | 3 | 150.24% |
| MSFT241101C00250000 | 2024-10-15 3:07PM EDT | 250.00 | 167.30 | 169.05 | 171.30 | -2.70 | -1.59% | 5 | 10 | 134.94% |
| MSFT241101C00260000 | 2024-10-11 1:19PM EDT | 260.00 | 155.06 | 159.05 | 161.10 | 0.00 | - | 1 | 11 | 124.37% |
| MSFT241101C00270000 | 2024-10-15 9:30AM EDT | 270.00 | 152.94 | 149.10 | 150.80 | +11.26 | +7.95% | 1 | 1 | 113.75% |
| MSFT241101C00280000 | 2024-10-07 12:10PM EDT | 280.00 | 135.50 | 139.15 | 141.40 | 0.00 | - | 3 | 13 | 110.55% |
| MSFT241101C00300000 | 2024-10-09 2:23PM EDT | 300.00 | 118.34 | 119.20 | 120.95 | 0.00 | - | 3 | 10 | 91.82% |
| MSFT241101C00310000 | 2024-10-02 12:58PM EDT | 310.00 | 109.15 | 109.25 | 109.95 | 0.00 | - | 13 | 26 | 77.44% |
| MSFT241101C00320000 | 2024-10-03 1:26PM EDT | 320.00 | 97.70 | 99.25 | 100.05 | 0.00 | - | - | 1 | 71.22% |
| MSFT241101C00325000 | 2024-09-18 3:34PM EDT | 325.00 | 111.00 | 94.30 | 95.05 | 0.00 | - | - | 1 | 68.12% |
| MSFT241101C00330000 | 2024-09-26 11:01AM EDT | 330.00 | 102.10 | 89.35 | 90.10 | 0.00 | - | - | 3 | 65.36% |
| MSFT241101C00345000 | 2024-09-27 10:51AM EDT | 345.00 | 88.08 | 74.50 | 76.70 | 0.00 | - | 30 | 30 | 63.56% |
| MSFT241101C00355000 | 2024-10-09 11:06AM EDT | 355.00 | 66.00 | 64.65 | 66.95 | 0.00 | - | 6 | 7 | 57.65% |
| MSFT241101C00360000 | 2024-10-11 9:30AM EDT | 360.00 | 58.60 | 59.75 | 61.55 | 0.00 | - | - | 3 | 52.86% |
| MSFT241101C00365000 | 2024-10-14 10:21AM EDT | 365.00 | 59.27 | 54.95 | 56.70 | 0.00 | - | 20 | 22 | 50.34% |
| MSFT241101C00370000 | 2024-10-14 1:55PM EDT | 370.00 | 48.46 | 50.15 | 51.90 | -3.63 | -6.97% | 1 | 8 | 52.78% |
| MSFT241101C00375000 | 2024-10-15 12:34PM EDT | 375.00 | 44.59 | 45.65 | 46.30 | -5.06 | -10.19% | 3 | 7 | 45.57% |
| MSFT241101C00380000 | 2024-10-15 11:46AM EDT | 380.00 | 39.10 | 41.00 | 41.55 | -3.69 | -8.62% | 2 | 32 | 42.94% |
| MSFT241101C00385000 | 2024-10-14 12:33PM EDT | 385.00 | 38.29 | 36.55 | 37.85 | 0.00 | - | 1 | 13 | 44.74% |
| MSFT241101C00390000 | 2024-10-15 11:52AM EDT | 390.00 | 30.34 | 32.15 | 32.80 | -3.46 | -10.24% | 16 | 165 | 40.16% |
| MSFT241101C00395000 | 2024-10-14 12:33PM EDT | 395.00 | 29.63 | 28.00 | 28.65 | 0.00 | - | 5 | 80 | 38.87% |
| MSFT241101C00400000 | 2024-10-15 3:00PM EDT | 400.00 | 23.80 | 24.05 | 25.30 | -1.30 | -5.18% | 166 | 217 | 39.67% |
| MSFT241101C00405000 | 2024-10-15 12:00PM EDT | 405.00 | 20.25 | 20.35 | 21.70 | -1.40 | -6.47% | 13 | 164 | 38.79% |
| MSFT241101C00410000 | 2024-10-15 3:39PM EDT | 410.00 | 16.95 | 17.00 | 18.10 | -1.60 | -8.63% | 212 | 768 | 37.22% |
| MSFT241101C00415000 | 2024-10-15 3:52PM EDT | 415.00 | 13.80 | 14.00 | 14.50 | -0.85 | -5.80% | 97 | 990 | 34.95% |
| MSFT241101C00420000 | 2024-10-15 3:59PM EDT | 420.00 | 11.50 | 10.50 | 11.75 | -0.65 | -5.35% | 1,133 | 1,065 | 34.27% |
| MSFT241101C00425000 | 2024-10-15 3:59PM EDT | 425.00 | 9.10 | 8.25 | 9.35 | -0.44 | -4.61% | 906 | 1,766 | 33.67% |
| MSFT241101C00430000 | 2024-10-15 3:54PM EDT | 430.00 | 7.10 | 6.65 | 7.30 | -0.31 | -4.18% | 287 | 837 | 33.14% |
| MSFT241101C00435000 | 2024-10-15 3:57PM EDT | 435.00 | 5.31 | 4.70 | 5.60 | -1.00 | -15.85% | 354 | 965 | 32.72% |
| MSFT241101C00440000 | 2024-10-15 3:59PM EDT | 440.00 | 4.10 | 3.25 | 4.20 | -0.34 | -7.66% | 356 | 1,791 | 32.30% |
| MSFT241101C00445000 | 2024-10-15 3:50PM EDT | 445.00 | 3.03 | 3.00 | 3.15 | -0.18 | -5.61% | 362 | 665 | 32.20% |
| MSFT241101C00450000 | 2024-10-15 3:38PM EDT | 450.00 | 2.12 | 1.78 | 2.45 | -0.27 | -11.30% | 646 | 1,518 | 32.68% |
| MSFT241101C00455000 | 2024-10-15 3:42PM EDT | 455.00 | 1.48 | 1.33 | 1.84 | -0.42 | -22.11% | 138 | 718 | 32.85% |
| MSFT241101C00460000 | 2024-10-15 3:21PM EDT | 460.00 | 1.03 | 1.12 | 1.21 | -0.34 | -24.82% | 264 | 682 | 32.00% |
| MSFT241101C00465000 | 2024-10-15 3:26PM EDT | 465.00 | 0.78 | 0.79 | 1.06 | -0.22 | -22.00% | 719 | 654 | 33.59% |
| MSFT241101C00470000 | 2024-10-15 3:11PM EDT | 470.00 | 0.55 | 0.56 | 0.63 | -0.20 | -26.67% | 96 | 568 | 32.32% |
| MSFT241101C00475000 | 2024-10-15 2:02PM EDT | 475.00 | 0.42 | 0.39 | 0.47 | -0.07 | -14.29% | 36 | 398 | 32.76% |
| MSFT241101C00480000 | 2024-10-15 3:42PM EDT | 480.00 | 0.30 | 0.28 | 0.35 | -0.09 | -23.08% | 24 | 245 | 33.20% |
| MSFT241101C00485000 | 2024-10-15 3:51PM EDT | 485.00 | 0.22 | 0.20 | 0.26 | -0.06 | -21.43% | 23 | 105 | 33.64% |
| MSFT241101C00490000 | 2024-10-15 12:16PM EDT | 490.00 | 0.15 | 0.14 | 0.20 | -0.04 | -21.05% | 7 | 125 | 34.23% |
| MSFT241101C00495000 | 2024-10-15 10:33AM EDT | 495.00 | 0.10 | 0.10 | 0.15 | -0.03 | -23.08% | 3 | 114 | 34.67% |
| MSFT241101C00500000 | 2024-10-15 3:21PM EDT | 500.00 | 0.09 | 0.07 | 0.13 | -0.03 | -25.00% | 2 | 183 | 35.74% |
| MSFT241101C00505000 | 2024-10-10 9:56AM EDT | 505.00 | 0.09 | 0.04 | 0.10 | 0.00 | - | 1 | 16 | 36.23% |
| MSFT241101C00510000 | 2024-10-15 1:15PM EDT | 510.00 | 0.04 | 0.03 | 0.08 | -0.03 | -42.86% | 50 | 44 | 36.91% |
| MSFT241101C00515000 | 2024-10-15 2:21PM EDT | 515.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 4 | 41 | 37.89% |
| MSFT241101C00520000 | 2024-10-11 10:24AM EDT | 520.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 53 | 38.87% |
| MSFT241101C00525000 | 2024-10-14 10:29AM EDT | 525.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 39.55% |
| MSFT241101C00530000 | 2024-10-11 10:57AM EDT | 530.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 41.02% |
| MSFT241101C00535000 | 2024-10-10 3:48PM EDT | 535.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 41.41% |
| MSFT241101C00540000 | 2024-10-14 3:45PM EDT | 540.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 100 | 42.97% |
| MSFT241101C00550000 | 2024-09-23 3:58PM EDT | 550.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 44.53% |
| MSFT241101C00560000 | 2024-09-20 10:50AM EDT | 560.00 | 0.18 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 48.24% |
Opciones de ventapor1 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241101P00230000 | 2024-10-14 9:48AM EDT | 230.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 22 | 89.06% |
| MSFT241101P00240000 | 2024-10-10 1:52PM EDT | 240.00 | 0.02 | - | 0.04 | 0.00 | - | - | 4 | 90.63% |
| MSFT241101P00280000 | 2024-10-07 10:08AM EDT | 280.00 | 0.10 | - | 0.12 | 0.00 | - | - | 1 | 75.39% |
| MSFT241101P00285000 | 2024-10-08 11:32AM EDT | 285.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 20 | 22 | 72.66% |
| MSFT241101P00290000 | 2024-10-08 9:55AM EDT | 290.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 100 | 103 | 69.73% |
| MSFT241101P00295000 | 2024-10-11 1:13PM EDT | 295.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 3 | 58.20% |
| MSFT241101P00300000 | 2024-10-14 11:59AM EDT | 300.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 1 | 67 | 55.66% |
| MSFT241101P00305000 | 2024-10-11 12:08PM EDT | 305.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 1 | 3 | 54.49% |
| MSFT241101P00310000 | 2024-10-15 1:13PM EDT | 310.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 20 | 51 | 53.52% |
| MSFT241101P00315000 | 2024-10-15 10:50AM EDT | 315.00 | 0.06 | 0.05 | 0.09 | -0.04 | -40.00% | 2 | 54 | 51.76% |
| MSFT241101P00320000 | 2024-10-14 9:49AM EDT | 320.00 | 0.08 | 0.06 | 0.11 | 0.00 | - | 10 | 83 | 50.29% |
| MSFT241101P00325000 | 2024-10-15 11:15AM EDT | 325.00 | 0.11 | 0.00 | 0.14 | -0.04 | -26.67% | 1 | 250 | 50.68% |
| MSFT241101P00330000 | 2024-10-14 10:36AM EDT | 330.00 | 0.11 | 0.11 | 0.17 | 0.00 | - | 1 | 75 | 49.22% |
| MSFT241101P00335000 | 2024-10-15 1:25PM EDT | 335.00 | 0.19 | 0.15 | 0.21 | -0.01 | -5.00% | 25 | 97 | 47.80% |
| MSFT241101P00340000 | 2024-10-15 10:01AM EDT | 340.00 | 0.20 | 0.19 | 0.25 | -0.01 | -4.76% | 12 | 135 | 46.19% |
| MSFT241101P00345000 | 2024-10-15 3:41PM EDT | 345.00 | 0.30 | 0.25 | 0.30 | +0.05 | +20.00% | 18 | 491 | 44.58% |
| MSFT241101P00350000 | 2024-10-15 3:41PM EDT | 350.00 | 0.37 | 0.32 | 0.37 | +0.04 | +12.12% | 11 | 1,591 | 43.16% |
| MSFT241101P00355000 | 2024-10-15 9:54AM EDT | 355.00 | 0.37 | 0.39 | 0.46 | -0.24 | -39.34% | 1 | 149 | 41.80% |
| MSFT241101P00360000 | 2024-10-15 11:57AM EDT | 360.00 | 0.63 | 0.50 | 0.58 | +0.11 | +21.15% | 6 | 302 | 40.53% |
| MSFT241101P00365000 | 2024-10-15 2:35PM EDT | 365.00 | 0.78 | 0.65 | 0.73 | +0.06 | +8.33% | 21 | 283 | 39.23% |
| MSFT241101P00370000 | 2024-10-15 3:42PM EDT | 370.00 | 0.95 | 0.85 | 0.93 | +0.13 | +15.85% | 59 | 502 | 38.04% |
| MSFT241101P00375000 | 2024-10-15 3:05PM EDT | 375.00 | 1.21 | 1.12 | 1.19 | +0.06 | +5.22% | 46 | 353 | 36.87% |
| MSFT241101P00380000 | 2024-10-15 3:14PM EDT | 380.00 | 1.70 | 1.45 | 1.54 | +0.19 | +12.58% | 208 | 736 | 35.82% |
| MSFT241101P00385000 | 2024-10-15 3:41PM EDT | 385.00 | 2.14 | 1.70 | 2.01 | +0.26 | +13.83% | 73 | 729 | 34.89% |
| MSFT241101P00390000 | 2024-10-15 3:59PM EDT | 390.00 | 2.60 | 2.50 | 2.63 | +0.14 | +5.69% | 314 | 921 | 34.06% |
| MSFT241101P00395000 | 2024-10-15 3:59PM EDT | 395.00 | 3.45 | 3.30 | 3.45 | +0.16 | +4.86% | 245 | 2,188 | 33.35% |
| MSFT241101P00400000 | 2024-10-15 3:57PM EDT | 400.00 | 4.56 | 4.35 | 4.50 | +0.32 | +7.55% | 146 | 2,841 | 32.72% |
| MSFT241101P00405000 | 2024-10-15 3:21PM EDT | 405.00 | 6.10 | 5.65 | 6.80 | +0.45 | +7.96% | 227 | 1,912 | 35.22% |
| MSFT241101P00410000 | 2024-10-15 3:56PM EDT | 410.00 | 7.67 | 7.25 | 8.00 | +0.67 | +9.57% | 513 | 791 | 33.26% |
| MSFT241101P00415000 | 2024-10-15 3:39PM EDT | 415.00 | 10.10 | 9.20 | 9.40 | +1.10 | +12.22% | 191 | 738 | 31.13% |
| MSFT241101P00420000 | 2024-10-15 3:43PM EDT | 420.00 | 12.40 | 11.50 | 11.75 | +0.90 | +7.83% | 53 | 655 | 30.77% |
| MSFT241101P00425000 | 2024-10-15 2:32PM EDT | 425.00 | 15.07 | 14.00 | 14.60 | +1.77 | +13.31% | 124 | 304 | 30.82% |
| MSFT241101P00430000 | 2024-10-15 2:44PM EDT | 430.00 | 18.15 | 17.00 | 17.60 | +2.02 | +12.52% | 19 | 298 | 30.31% |
| MSFT241101P00435000 | 2024-10-15 9:49AM EDT | 435.00 | 19.15 | 19.95 | 21.05 | -0.41 | -2.10% | 3 | 356 | 30.14% |
| MSFT241101P00440000 | 2024-10-15 2:29PM EDT | 440.00 | 25.38 | 23.40 | 24.60 | +1.78 | +7.54% | 26 | 184 | 29.24% |
| MSFT241101P00445000 | 2024-10-14 2:21PM EDT | 445.00 | 27.03 | 27.20 | 28.60 | 0.00 | - | 11 | 110 | 28.86% |
| MSFT241101P00450000 | 2024-10-14 2:21PM EDT | 450.00 | 31.18 | 31.20 | 32.80 | 0.00 | - | 3 | 65 | 28.24% |
| MSFT241101P00455000 | 2024-10-07 10:11AM EDT | 455.00 | 40.30 | 35.55 | 38.60 | 0.00 | - | 1 | 49 | 35.38% |
| MSFT241101P00460000 | 2024-10-15 11:23AM EDT | 460.00 | 42.85 | 40.35 | 41.85 | +0.75 | +1.78% | 2 | 46 | 27.15% |
| MSFT241101P00465000 | 2024-10-02 3:21PM EDT | 465.00 | 46.40 | 45.75 | 46.90 | 0.00 | - | 1 | 4 | 30.07% |
| MSFT241101P00470000 | 2024-09-26 2:00PM EDT | 470.00 | 40.55 | 50.65 | 51.75 | 0.00 | - | - | 0 | 30.81% |
| MSFT241101P00475000 | 2024-10-15 9:41AM EDT | 475.00 | 54.86 | 55.65 | 56.75 | -4.57 | -7.69% | 1 | 1 | 33.06% |
© 2024 Yahoo. Todos los derechos reservados.