U.S. markets closed
F S&P 500
5,561.75 +0.50 (+0.01%) F Dow Jones
40,898.00 -8.00 (-0.02%) F Nasdaq
19,277.75 +6.75 (+0.04%) E-mini Russell 2000 Index Futur
2,105.10 -0.90 (-0.04%) Petróleo
67.49 +0.18 (+0.27%) Oro
2,539.10 -3.30 (-0.13%)
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 comprapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250221C00210000 | 2024-08-12 3:53PM EDT | 210.00 | 200.83 | 215.85 | 219.40 | 0.00 | - | - | 1 | 72.10% |
| MSFT250221C00250000 | 2024-08-21 10:53AM EDT | 250.00 | 180.16 | 177.55 | 180.65 | 0.00 | - | 5 | 7 | 60.94% |
| MSFT250221C00260000 | 2024-08-16 3:24PM EDT | 260.00 | 166.55 | 167.95 | 170.95 | 0.00 | - | 4 | 0 | 58.15% |
| MSFT250221C00280000 | 2024-08-30 3:50PM EDT | 280.00 | 142.25 | 148.50 | 151.85 | 0.00 | - | 2 | 1 | 52.69% |
| MSFT250221C00300000 | 2024-08-16 1:36PM EDT | 300.00 | 129.34 | 129.50 | 133.00 | 0.00 | - | 3 | 3 | 51.15% |
| MSFT250221C00320000 | 2024-09-06 9:30AM EDT | 320.00 | 100.56 | 111.00 | 114.15 | 0.00 | - | 1 | 1 | 45.98% |
| MSFT250221C00325000 | 2024-09-06 3:28PM EDT | 325.00 | 89.22 | 106.85 | 109.25 | 0.00 | - | 1 | 1 | 44.39% |
| MSFT250221C00330000 | 2024-09-11 1:59PM EDT | 330.00 | 99.30 | 102.35 | 104.65 | +4.50 | +4.75% | 19 | 2 | 43.24% |
| MSFT250221C00340000 | 2024-09-11 3:53PM EDT | 340.00 | 93.50 | 93.75 | 96.10 | +17.14 | +22.45% | 47 | 5 | 41.78% |
| MSFT250221C00345000 | 2024-09-11 12:21PM EDT | 345.00 | 83.58 | 89.45 | 91.30 | +3.11 | +3.86% | 1 | 3 | 40.29% |
| MSFT250221C00350000 | 2024-09-11 10:34AM EDT | 350.00 | 79.37 | 85.10 | 87.05 | +0.87 | +1.11% | 2 | 35 | 39.49% |
| MSFT250221C00355000 | 2024-09-05 12:14PM EDT | 355.00 | 68.07 | 80.00 | 83.20 | 0.00 | - | 3 | 7 | 39.14% |
| MSFT250221C00360000 | 2024-09-05 9:34AM EDT | 360.00 | 66.10 | 76.80 | 78.85 | 0.00 | - | 100 | 100 | 38.11% |
| MSFT250221C00365000 | 2024-09-09 9:46AM EDT | 365.00 | 60.98 | 72.45 | 74.25 | 0.00 | - | 2 | 5 | 36.76% |
| MSFT250221C00370000 | 2024-09-10 12:33PM EDT | 370.00 | 58.52 | 68.05 | 70.95 | 0.00 | - | 1 | 24 | 36.84% |
| MSFT250221C00375000 | 2024-09-11 12:11PM EDT | 375.00 | 58.98 | 64.30 | 66.55 | +4.14 | +7.55% | 1 | 12 | 35.62% |
| MSFT250221C00380000 | 2024-09-11 12:11PM EDT | 380.00 | 55.28 | 59.60 | 62.65 | +3.12 | +5.98% | 1 | 408 | 34.89% |
| MSFT250221C00385000 | 2024-09-10 11:28AM EDT | 385.00 | 50.40 | 55.75 | 59.15 | 0.00 | - | 1 | 38 | 34.50% |
| MSFT250221C00390000 | 2024-09-11 11:40AM EDT | 390.00 | 46.33 | 53.00 | 55.25 | +6.33 | +15.83% | 6 | 11 | 33.63% |
| MSFT250221C00395000 | 2024-09-04 9:33AM EDT | 395.00 | 38.49 | 48.95 | 51.20 | 0.00 | - | 1 | 14 | 32.56% |
| MSFT250221C00400000 | 2024-09-11 1:56PM EDT | 400.00 | 44.00 | 45.40 | 48.75 | +3.00 | +7.32% | 17 | 108 | 32.94% |
| MSFT250221C00405000 | 2024-09-11 11:44AM EDT | 405.00 | 37.10 | 43.10 | 44.90 | +1.79 | +5.07% | 3 | 87 | 31.90% |
| MSFT250221C00410000 | 2024-09-11 3:49PM EDT | 410.00 | 39.20 | 39.20 | 41.60 | +5.62 | +16.74% | 24 | 131 | 31.29% |
| MSFT250221C00415000 | 2024-09-11 1:40PM EDT | 415.00 | 34.00 | 35.20 | 38.30 | +2.77 | +8.87% | 13 | 159 | 30.60% |
| MSFT250221C00420000 | 2024-09-11 3:53PM EDT | 420.00 | 34.00 | 32.75 | 35.65 | +7.00 | +25.93% | 72 | 1,205 | 30.40% |
| MSFT250221C00425000 | 2024-09-11 3:27PM EDT | 425.00 | 30.95 | 30.55 | 31.75 | +3.95 | +14.63% | 11 | 232 | 28.98% |
| MSFT250221C00430000 | 2024-09-11 3:58PM EDT | 430.00 | 29.10 | 27.95 | 28.95 | +6.63 | +29.51% | 47 | 209 | 28.45% |
| MSFT250221C00435000 | 2024-09-11 3:54PM EDT | 435.00 | 25.85 | 25.90 | 26.45 | +4.66 | +21.99% | 7 | 250 | 28.08% |
| MSFT250221C00440000 | 2024-09-11 12:37PM EDT | 440.00 | 20.93 | 22.50 | 24.10 | +0.88 | +4.39% | 23 | 639 | 27.74% |
| MSFT250221C00445000 | 2024-09-10 11:35AM EDT | 445.00 | 17.80 | 21.40 | 21.90 | 0.00 | - | 1 | 121 | 27.41% |
| MSFT250221C00450000 | 2024-09-11 3:16PM EDT | 450.00 | 18.95 | 19.35 | 19.85 | +3.54 | +22.97% | 17 | 411 | 27.12% |
| MSFT250221C00455000 | 2024-09-11 3:51PM EDT | 455.00 | 17.14 | 16.40 | 18.90 | +2.87 | +20.11% | 6 | 624 | 27.73% |
| MSFT250221C00460000 | 2024-09-11 12:20PM EDT | 460.00 | 16.28 | 14.75 | 16.50 | +3.78 | +30.24% | 7 | 152 | 26.89% |
| MSFT250221C00465000 | 2024-09-06 3:05PM EDT | 465.00 | 9.00 | 12.45 | 14.55 | 0.00 | - | 4 | 73 | 26.35% |
| MSFT250221C00470000 | 2024-09-11 2:53PM EDT | 470.00 | 12.05 | 12.60 | 13.05 | +2.10 | +21.11% | 5 | 212 | 26.13% |
| MSFT250221C00475000 | 2024-09-11 2:47PM EDT | 475.00 | 10.86 | 11.20 | 11.70 | +1.96 | +22.02% | 1 | 313 | 25.95% |
| MSFT250221C00480000 | 2024-09-11 10:29AM EDT | 480.00 | 8.15 | 10.00 | 10.45 | +0.15 | +1.87% | 2 | 583 | 25.77% |
| MSFT250221C00485000 | 2024-09-10 3:29PM EDT | 485.00 | 9.20 | 8.90 | 9.35 | +2.35 | +34.31% | 1 | 423 | 25.64% |
| MSFT250221C00490000 | 2024-09-09 11:19AM EDT | 490.00 | 4.90 | 7.90 | 8.30 | 0.00 | - | 4 | 397 | 25.46% |
| MSFT250221C00495000 | 2024-09-11 3:20PM EDT | 495.00 | 6.82 | 7.00 | 8.30 | +2.37 | +53.26% | 1 | 172 | 26.48% |
| MSFT250221C00500000 | 2024-09-11 3:20PM EDT | 500.00 | 6.07 | 4.35 | 6.55 | +1.02 | +20.20% | 6 | 283 | 25.22% |
| MSFT250221C00510000 | 2024-09-11 12:30PM EDT | 510.00 | 4.25 | 4.80 | 5.65 | +0.48 | +12.73% | 5 | 38 | 25.79% |
| MSFT250221C00520000 | 2024-09-11 3:21PM EDT | 520.00 | 3.71 | 3.70 | 4.05 | +1.32 | +55.23% | 1 | 17 | 24.95% |
| MSFT250221C00530000 | 2024-09-11 3:32PM EDT | 530.00 | 2.85 | 2.88 | 3.15 | +0.90 | +46.15% | 604 | 33 | 24.83% |
| MSFT250221C00540000 | 2024-09-11 3:05PM EDT | 540.00 | 2.20 | 2.18 | 2.49 | +0.40 | +22.22% | 6 | 24 | 24.86% |
| MSFT250221C00550000 | 2024-09-11 3:16PM EDT | 550.00 | 1.75 | 1.71 | 1.97 | +0.20 | +12.90% | 2 | 55 | 24.92% |
| MSFT250221C00560000 | 2024-09-11 3:05PM EDT | 560.00 | 1.40 | 1.34 | 1.57 | +0.55 | +64.71% | 4 | 263 | 25.03% |
| MSFT250221C00570000 | 2024-09-11 2:38PM EDT | 570.00 | 1.15 | 1.09 | 1.25 | +0.18 | +18.56% | 2 | 47 | 25.14% |
| MSFT250221C00580000 | 2024-09-04 11:40AM EDT | 580.00 | 0.68 | 0.83 | 0.98 | 0.00 | - | 1 | 53 | 25.18% |
| MSFT250221C00590000 | 2024-09-03 2:02PM EDT | 590.00 | 0.59 | 0.63 | 0.80 | 0.00 | - | - | 1 | 25.40% |
| MSFT250221C00600000 | 2024-09-04 11:07AM EDT | 600.00 | 0.48 | 0.13 | 0.66 | 0.00 | - | 2 | 69 | 25.66% |
| MSFT250221C00610000 | 2024-08-30 9:36AM EDT | 610.00 | 0.48 | 0.39 | 0.55 | 0.00 | - | 2 | 4 | 25.93% |
| MSFT250221C00620000 | 2024-09-04 2:27PM EDT | 620.00 | 0.31 | 0.30 | 0.46 | 0.00 | - | 1 | 24 | 26.21% |
Opciones de ventapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250221P00200000 | 2024-09-10 11:48AM EDT | 200.00 | 0.30 | 0.02 | 0.27 | 0.00 | - | 1 | 32 | 47.27% |
| MSFT250221P00210000 | 2024-08-23 2:23PM EDT | 210.00 | 0.34 | 0.03 | 0.32 | 0.00 | - | 4 | 5 | 45.41% |
| MSFT250221P00220000 | 2024-08-23 2:23PM EDT | 220.00 | 0.42 | 0.23 | 0.39 | 0.00 | - | 3 | 8 | 43.75% |
| MSFT250221P00230000 | 2024-09-09 1:00PM EDT | 230.00 | 0.52 | 0.30 | 0.46 | 0.00 | - | 1 | 30 | 41.99% |
| MSFT250221P00240000 | 2024-09-03 11:00AM EDT | 240.00 | 0.57 | 0.40 | 0.56 | 0.00 | - | 1 | 6 | 40.48% |
| MSFT250221P00250000 | 2024-09-09 10:50AM EDT | 250.00 | 0.91 | 0.51 | 0.68 | 0.00 | - | 10 | 20 | 38.99% |
| MSFT250221P00260000 | 2024-09-06 1:22PM EDT | 260.00 | 1.15 | 0.66 | 0.83 | 0.00 | - | 2 | 5 | 37.60% |
| MSFT250221P00270000 | 2024-09-09 10:41AM EDT | 270.00 | 1.15 | 0.66 | 1.01 | -0.27 | -19.01% | 5 | 23 | 36.23% |
| MSFT250221P00280000 | 2024-09-09 10:50AM EDT | 280.00 | 1.77 | 1.08 | 1.23 | 0.00 | - | 20 | 32 | 34.90% |
| MSFT250221P00290000 | 2024-09-11 3:05PM EDT | 290.00 | 1.49 | 1.35 | 1.50 | -0.76 | -33.78% | 4 | 23 | 33.62% |
| MSFT250221P00300000 | 2024-09-09 10:49AM EDT | 300.00 | 2.40 | 1.69 | 1.84 | -0.38 | -13.67% | 5 | 457 | 32.41% |
| MSFT250221P00305000 | 2024-09-06 12:49PM EDT | 305.00 | 3.45 | 1.89 | 2.10 | 0.00 | - | 20 | 38 | 32.03% |
| MSFT250221P00310000 | 2024-09-11 11:57AM EDT | 310.00 | 2.93 | 2.08 | 2.32 | +0.19 | +6.93% | 15 | 663 | 31.43% |
| MSFT250221P00315000 | 2024-09-09 10:49AM EDT | 315.00 | 3.90 | 2.33 | 2.57 | 0.00 | - | 21 | 73 | 30.85% |
| MSFT250221P00320000 | 2024-09-11 11:58AM EDT | 320.00 | 3.65 | 2.68 | 2.88 | +0.20 | +5.80% | 17 | 1,447 | 30.38% |
| MSFT250221P00325000 | 2024-09-11 11:57AM EDT | 325.00 | 4.10 | 3.00 | 3.20 | +0.20 | +5.13% | 9 | 960 | 29.84% |
| MSFT250221P00330000 | 2024-09-11 2:36PM EDT | 330.00 | 3.70 | 3.30 | 3.55 | -0.59 | -13.75% | 4 | 1,337 | 29.31% |
| MSFT250221P00335000 | 2024-09-11 11:57AM EDT | 335.00 | 5.10 | 3.70 | 4.00 | +0.10 | +2.00% | 6 | 22 | 28.91% |
| MSFT250221P00340000 | 2024-09-11 11:33AM EDT | 340.00 | 4.45 | 4.15 | 4.40 | -2.71 | -37.85% | 8 | 136 | 28.32% |
| MSFT250221P00345000 | 2024-09-11 11:57AM EDT | 345.00 | 6.35 | 4.65 | 5.00 | +0.41 | +6.90% | 3 | 35 | 28.02% |
| MSFT250221P00350000 | 2024-09-10 10:36AM EDT | 350.00 | 7.05 | 5.20 | 5.55 | +0.42 | +6.33% | 1 | 251 | 27.53% |
| MSFT250221P00355000 | 2024-09-11 3:05PM EDT | 355.00 | 6.37 | 5.80 | 6.20 | -0.13 | -2.00% | 2 | 57 | 27.12% |
| MSFT250221P00360000 | 2024-09-11 2:43PM EDT | 360.00 | 7.10 | 6.50 | 7.20 | -4.10 | -36.61% | 23 | 447 | 27.11% |
| MSFT250221P00365000 | 2024-09-09 2:23PM EDT | 365.00 | 11.35 | 7.30 | 7.65 | 0.00 | - | 29 | 907 | 26.21% |
| MSFT250221P00370000 | 2024-09-11 3:53PM EDT | 370.00 | 8.55 | 8.15 | 8.55 | -3.95 | -31.60% | 7 | 510 | 25.85% |
| MSFT250221P00375000 | 2024-09-11 3:47PM EDT | 375.00 | 9.15 | 8.60 | 9.50 | -2.21 | -19.45% | 35 | 720 | 25.44% |
| MSFT250221P00380000 | 2024-09-11 12:53PM EDT | 380.00 | 12.23 | 10.10 | 10.55 | -0.67 | -5.19% | 1 | 913 | 25.04% |
| MSFT250221P00385000 | 2024-09-09 3:32PM EDT | 385.00 | 16.85 | 11.25 | 11.70 | 0.00 | - | 3 | 793 | 24.64% |
| MSFT250221P00390000 | 2024-09-11 10:21AM EDT | 390.00 | 16.35 | 12.50 | 13.95 | +0.30 | +1.87% | 2 | 607 | 25.29% |
| MSFT250221P00395000 | 2024-09-11 2:33PM EDT | 395.00 | 14.99 | 13.85 | 16.05 | -2.31 | -13.35% | 4 | 451 | 25.59% |
| MSFT250221P00400000 | 2024-09-11 2:09PM EDT | 400.00 | 17.14 | 15.35 | 17.00 | -1.59 | -8.49% | 17 | 478 | 24.62% |
| MSFT250221P00405000 | 2024-09-11 2:26PM EDT | 405.00 | 18.75 | 16.95 | 17.45 | -6.00 | -24.24% | 5 | 316 | 23.10% |
| MSFT250221P00410000 | 2024-09-11 3:04PM EDT | 410.00 | 18.81 | 18.65 | 20.50 | -4.11 | -17.93% | 53 | 321 | 23.91% |
| MSFT250221P00415000 | 2024-09-11 3:49PM EDT | 415.00 | 21.47 | 20.65 | 21.15 | -3.68 | -14.63% | 11 | 331 | 22.38% |
| MSFT250221P00420000 | 2024-09-11 3:02PM EDT | 420.00 | 24.00 | 22.70 | 23.20 | -3.12 | -11.50% | 32 | 221 | 22.00% |
| MSFT250221P00425000 | 2024-09-11 1:45PM EDT | 425.00 | 27.36 | 24.50 | 26.85 | -2.99 | -9.85% | 21 | 303 | 22.91% |
| MSFT250221P00430000 | 2024-09-11 9:42AM EDT | 430.00 | 31.20 | 27.25 | 27.75 | -2.04 | -6.14% | 1 | 56 | 21.23% |
| MSFT250221P00435000 | 2024-09-11 3:09PM EDT | 435.00 | 31.21 | 28.55 | 32.00 | -4.69 | -13.06% | 2 | 87 | 22.39% |
| MSFT250221P00440000 | 2024-09-11 3:09PM EDT | 440.00 | 33.96 | 32.45 | 34.50 | -5.19 | -13.26% | 1 | 20 | 21.86% |
| MSFT250221P00445000 | 2024-09-10 3:13PM EDT | 445.00 | 42.65 | 34.35 | 35.90 | +0.50 | +1.19% | 1 | 10 | 20.16% |
| MSFT250221P00450000 | 2024-09-09 12:43PM EDT | 450.00 | 50.43 | 36.40 | 38.95 | 0.00 | - | 6 | 68 | 19.80% |
| MSFT250221P00460000 | 2024-09-06 3:50PM EDT | 460.00 | 46.81 | 44.05 | 46.20 | -14.65 | -23.84% | 1 | 12 | 19.74% |
| MSFT250221P00465000 | 2024-09-05 2:02PM EDT | 465.00 | 59.15 | 47.55 | 49.30 | 0.00 | - | 2 | 6 | 18.90% |
| MSFT250221P00470000 | 2024-09-11 2:07PM EDT | 470.00 | 55.68 | 50.85 | 53.20 | -3.12 | -5.31% | 1 | 1 | 18.76% |
| MSFT250221P00480000 | 2024-08-20 12:30PM EDT | 480.00 | 59.62 | 58.50 | 61.60 | 0.00 | - | - | 7 | 18.80% |
| MSFT250221P00550000 | 2024-08-30 3:50PM EDT | 550.00 | 135.40 | 125.35 | 128.50 | 0.00 | - | 1 | 0 | 23.76% |
© 2024 Yahoo. Todos los derechos reservados.