U.S. markets open in 3 hours 46 minutes
F S&P 500
5,076.25 +29.75 (+0.59%) F Dow Jones
38,200.00 +131.00 (+0.34%) F Nasdaq
17,581.00 +142.75 (+0.82%) E-mini Russell 2000 Index Futur
2,011.80 +22.10 (+1.11%) Petróleo
79.63 +0.63 (+0.80%) Oro
2,309.70 -1.30 (-0.06%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00220000 | 2024-04-26 10:13AM EDT | 220.00 | 190.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240510C00250000 | 2024-04-16 9:47AM EDT | 250.00 | 164.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240510C00270000 | 2024-04-26 10:22AM EDT | 270.00 | 141.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240510C00280000 | 2024-04-25 9:51AM EDT | 280.00 | 111.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240510C00300000 | 2024-05-01 11:40AM EDT | 300.00 | 94.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510C00305000 | 2024-04-22 10:50AM EDT | 305.00 | 94.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510C00310000 | 2024-05-01 10:29AM EDT | 310.00 | 84.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510C00315000 | 2024-04-25 3:48PM EDT | 315.00 | 84.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510C00320000 | 2024-04-30 12:33PM EDT | 320.00 | 77.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510C00325000 | 2024-04-25 10:57AM EDT | 325.00 | 67.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240510C00330000 | 2024-04-26 9:45AM EDT | 330.00 | 78.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510C00335000 | 2024-04-26 9:46AM EDT | 335.00 | 73.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510C00340000 | 2024-05-01 2:56PM EDT | 340.00 | 60.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510C00345000 | 2024-05-01 3:41PM EDT | 345.00 | 53.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510C00350000 | 2024-05-01 3:16PM EDT | 350.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240510C00355000 | 2024-04-30 3:48PM EDT | 355.00 | 39.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510C00360000 | 2024-04-30 12:31PM EDT | 360.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510C00365000 | 2024-05-01 10:10AM EDT | 365.00 | 27.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510C00370000 | 2024-05-01 3:47PM EDT | 370.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT240510C00375000 | 2024-05-01 3:00PM EDT | 375.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MSFT240510C00377500 | 2024-05-01 2:38PM EDT | 377.50 | 21.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510C00380000 | 2024-05-01 3:46PM EDT | 380.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| MSFT240510C00382500 | 2024-05-01 2:42PM EDT | 382.50 | 18.07 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| MSFT240510C00385000 | 2024-05-01 3:26PM EDT | 385.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1,888 | 0 | 0.00% |
| MSFT240510C00387500 | 2024-05-01 3:39PM EDT | 387.50 | 12.15 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| MSFT240510C00390000 | 2024-05-01 3:54PM EDT | 390.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 0.00% |
| MSFT240510C00392500 | 2024-05-01 3:59PM EDT | 392.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 788 | 0 | 0.00% |
| MSFT240510C00395000 | 2024-05-01 3:59PM EDT | 395.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2,016 | 0 | 0.05% |
| MSFT240510C00397500 | 2024-05-01 3:59PM EDT | 397.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1,355 | 0 | 0.78% |
| MSFT240510C00400000 | 2024-05-01 3:59PM EDT | 400.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5,204 | 0 | 1.56% |
| MSFT240510C00402500 | 2024-05-01 3:58PM EDT | 402.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 767 | 0 | 3.13% |
| MSFT240510C00405000 | 2024-05-01 3:59PM EDT | 405.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2,534 | 0 | 3.13% |
| MSFT240510C00407500 | 2024-05-01 3:59PM EDT | 407.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1,229 | 0 | 6.25% |
| MSFT240510C00410000 | 2024-05-01 3:59PM EDT | 410.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 8,138 | 0 | 6.25% |
| MSFT240510C00412500 | 2024-05-01 3:35PM EDT | 412.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 6.25% |
| MSFT240510C00415000 | 2024-05-01 3:59PM EDT | 415.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1,644 | 0 | 6.25% |
| MSFT240510C00417500 | 2024-05-01 3:54PM EDT | 417.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 6.25% |
| MSFT240510C00420000 | 2024-05-01 3:57PM EDT | 420.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2,192 | 0 | 6.25% |
| MSFT240510C00422500 | 2024-05-01 3:59PM EDT | 422.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 877 | 0 | 12.50% |
| MSFT240510C00425000 | 2024-05-01 3:57PM EDT | 425.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 12.50% |
| MSFT240510C00430000 | 2024-05-01 3:58PM EDT | 430.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,251 | 0 | 12.50% |
| MSFT240510C00435000 | 2024-05-01 3:52PM EDT | 435.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 12.50% |
| MSFT240510C00440000 | 2024-05-01 3:57PM EDT | 440.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 12.50% |
| MSFT240510C00445000 | 2024-05-01 2:57PM EDT | 445.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MSFT240510C00450000 | 2024-05-01 3:09PM EDT | 450.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 12.50% |
| MSFT240510C00455000 | 2024-05-01 3:24PM EDT | 455.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MSFT240510C00460000 | 2024-05-01 10:34AM EDT | 460.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240510C00465000 | 2024-05-01 3:06PM EDT | 465.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MSFT240510C00470000 | 2024-05-01 11:39AM EDT | 470.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240510C00475000 | 2024-04-30 3:58PM EDT | 475.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240510C00480000 | 2024-05-01 3:34PM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT240510C00485000 | 2024-05-01 9:33AM EDT | 485.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240510C00490000 | 2024-04-26 9:59AM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MSFT240510C00495000 | 2024-04-29 9:56AM EDT | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240510C00500000 | 2024-05-01 9:37AM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSFT240510C00505000 | 2024-04-25 3:53PM EDT | 505.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MSFT240510C00510000 | 2024-04-25 3:32PM EDT | 510.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| MSFT240510C00520000 | 2024-04-29 9:53AM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00230000 | 2024-04-18 2:12PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240510P00240000 | 2024-04-25 3:12PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240510P00250000 | 2024-04-16 3:20PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240510P00255000 | 2024-04-19 12:56PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MSFT240510P00260000 | 2024-04-25 9:50AM EDT | 260.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240510P00265000 | 2024-04-25 2:17PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240510P00270000 | 2024-04-25 11:59AM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240510P00275000 | 2024-04-25 2:26PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| MSFT240510P00280000 | 2024-04-30 3:11PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT240510P00285000 | 2024-04-24 10:16AM EDT | 285.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240510P00290000 | 2024-04-25 10:27AM EDT | 290.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT240510P00295000 | 2024-04-26 10:34AM EDT | 295.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240510P00300000 | 2024-05-01 3:32PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240510P00305000 | 2024-05-01 3:34PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240510P00310000 | 2024-04-26 3:25PM EDT | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| MSFT240510P00315000 | 2024-04-30 3:31PM EDT | 315.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| MSFT240510P00320000 | 2024-04-30 3:57PM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240510P00325000 | 2024-05-01 12:35PM EDT | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240510P00330000 | 2024-04-30 3:59PM EDT | 330.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| MSFT240510P00335000 | 2024-05-01 3:54PM EDT | 335.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240510P00340000 | 2024-05-01 3:54PM EDT | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| MSFT240510P00345000 | 2024-05-01 3:54PM EDT | 345.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT240510P00350000 | 2024-05-01 3:54PM EDT | 350.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| MSFT240510P00355000 | 2024-05-01 3:25PM EDT | 355.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 12.50% |
| MSFT240510P00360000 | 2024-05-01 3:46PM EDT | 360.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 12.50% |
| MSFT240510P00365000 | 2024-05-01 3:46PM EDT | 365.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| MSFT240510P00370000 | 2024-05-01 3:59PM EDT | 370.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 840 | 0 | 12.50% |
| MSFT240510P00375000 | 2024-05-01 3:59PM EDT | 375.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 608 | 0 | 6.25% |
| MSFT240510P00377500 | 2024-05-01 3:58PM EDT | 377.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 6.25% |
| MSFT240510P00380000 | 2024-05-01 3:57PM EDT | 380.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 961 | 0 | 6.25% |
| MSFT240510P00382500 | 2024-05-01 3:59PM EDT | 382.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 6.25% |
| MSFT240510P00385000 | 2024-05-01 3:59PM EDT | 385.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 753 | 0 | 3.13% |
| MSFT240510P00387500 | 2024-05-01 3:58PM EDT | 387.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 3.13% |
| MSFT240510P00390000 | 2024-05-01 3:59PM EDT | 390.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1,170 | 0 | 1.56% |
| MSFT240510P00392500 | 2024-05-01 3:58PM EDT | 392.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 0.78% |
| MSFT240510P00395000 | 2024-05-01 3:58PM EDT | 395.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1,224 | 0 | 0.00% |
| MSFT240510P00397500 | 2024-05-01 3:59PM EDT | 397.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 757 | 0 | 0.00% |
| MSFT240510P00400000 | 2024-05-01 3:59PM EDT | 400.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 0.00% |
| MSFT240510P00402500 | 2024-05-01 3:51PM EDT | 402.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| MSFT240510P00405000 | 2024-05-01 3:34PM EDT | 405.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 0.00% |
| MSFT240510P00407500 | 2024-05-01 3:00PM EDT | 407.50 | 9.21 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| MSFT240510P00410000 | 2024-05-01 3:38PM EDT | 410.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| MSFT240510P00412500 | 2024-05-01 2:42PM EDT | 412.50 | 15.44 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MSFT240510P00415000 | 2024-05-01 3:00PM EDT | 415.00 | 14.97 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT240510P00417500 | 2024-05-01 2:50PM EDT | 417.50 | 18.22 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT240510P00420000 | 2024-05-01 2:29PM EDT | 420.00 | 23.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240510P00422500 | 2024-04-30 12:53PM EDT | 422.50 | 27.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510P00425000 | 2024-05-01 3:49PM EDT | 425.00 | 27.59 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT240510P00430000 | 2024-05-01 3:32PM EDT | 430.00 | 30.36 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| MSFT240510P00435000 | 2024-05-01 3:36PM EDT | 435.00 | 34.94 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT240510P00440000 | 2024-05-01 3:28PM EDT | 440.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| MSFT240510P00445000 | 2024-05-01 9:35AM EDT | 445.00 | 53.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510P00450000 | 2024-04-19 3:20PM EDT | 450.00 | 50.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240510P00455000 | 2024-04-16 11:25AM EDT | 455.00 | 39.46 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240510P00460000 | 2024-04-29 10:46AM EDT | 460.00 | 58.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510P00465000 | 2024-04-26 3:52PM EDT | 465.00 | 57.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510P00470000 | 2024-04-26 3:52PM EDT | 470.00 | 62.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510P00480000 | 2024-04-29 9:33AM EDT | 480.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510P00485000 | 2024-04-26 3:52PM EDT | 485.00 | 77.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240510P00500000 | 2024-04-03 11:31AM EDT | 500.00 | 77.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510P00505000 | 2024-04-30 3:54PM EDT | 505.00 | 113.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510P00520000 | 2024-04-26 9:47AM EDT | 520.00 | 113.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510P00525000 | 2024-04-26 3:52PM EDT | 525.00 | 117.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.