U.S. markets open in 2 hours 16 minutes
F S&P 500
5,081.00 +34.50 (+0.68%) F Dow Jones
38,242.00 +173.00 (+0.45%) F Nasdaq
17,595.75 +157.50 (+0.90%) E-mini Russell 2000 Index Futur
2,012.10 +22.40 (+1.13%) Petróleo
79.37 +0.37 (+0.47%) Oro
2,309.20 -1.80 (-0.08%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00280000 | 2024-04-22 9:44AM EDT | 280.00 | 122.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT240524C00295000 | 2024-04-16 11:26AM EDT | 295.00 | 123.25 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| MSFT240524C00315000 | 2024-04-26 9:31AM EDT | 315.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| MSFT240524C00330000 | 2024-04-16 11:31AM EDT | 330.00 | 88.51 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| MSFT240524C00335000 | 2024-05-01 3:11PM EDT | 335.00 | 66.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT240524C00345000 | 2024-04-25 11:51AM EDT | 345.00 | 50.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT240524C00350000 | 2024-05-01 10:24AM EDT | 350.00 | 43.99 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 0.00% |
| MSFT240524C00355000 | 2024-04-30 2:49PM EDT | 355.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| MSFT240524C00360000 | 2024-04-30 11:31AM EDT | 360.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| MSFT240524C00365000 | 2024-04-30 1:56PM EDT | 365.00 | 32.94 | 0.00 | 0.00 | 0.00 | - | 21 | 212 | 0.00% |
| MSFT240524C00370000 | 2024-05-01 2:33PM EDT | 370.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 25 | 138 | 0.00% |
| MSFT240524C00375000 | 2024-05-01 1:02PM EDT | 375.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 26 | 44 | 0.00% |
| MSFT240524C00380000 | 2024-05-01 3:55PM EDT | 380.00 | 19.82 | 0.00 | 0.00 | 0.00 | - | 31 | 33 | 0.00% |
| MSFT240524C00385000 | 2024-05-01 3:49PM EDT | 385.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 299 | 234 | 0.00% |
| MSFT240524C00390000 | 2024-05-01 3:58PM EDT | 390.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 750 | 843 | 0.00% |
| MSFT240524C00395000 | 2024-05-01 3:50PM EDT | 395.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 376 | 523 | 0.03% |
| MSFT240524C00400000 | 2024-05-01 3:59PM EDT | 400.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 423 | 926 | 1.56% |
| MSFT240524C00405000 | 2024-05-01 3:59PM EDT | 405.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 154 | 587 | 3.13% |
| MSFT240524C00410000 | 2024-05-01 3:55PM EDT | 410.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 3,965 | 4,866 | 3.13% |
| MSFT240524C00415000 | 2024-05-01 3:55PM EDT | 415.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 105 | 479 | 3.13% |
| MSFT240524C00420000 | 2024-05-01 3:58PM EDT | 420.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 351 | 843 | 6.25% |
| MSFT240524C00425000 | 2024-05-01 3:41PM EDT | 425.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 128 | 1,102 | 6.25% |
| MSFT240524C00430000 | 2024-05-01 3:43PM EDT | 430.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 199 | 520 | 6.25% |
| MSFT240524C00435000 | 2024-05-01 3:29PM EDT | 435.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 96 | 457 | 6.25% |
| MSFT240524C00440000 | 2024-05-01 3:44PM EDT | 440.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 94 | 491 | 12.50% |
| MSFT240524C00445000 | 2024-05-01 3:49PM EDT | 445.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 51 | 940 | 12.50% |
| MSFT240524C00450000 | 2024-05-01 3:58PM EDT | 450.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 62 | 362 | 12.50% |
| MSFT240524C00455000 | 2024-05-01 3:49PM EDT | 455.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 26 | 255 | 12.50% |
| MSFT240524C00460000 | 2024-05-01 2:23PM EDT | 460.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 12.50% |
| MSFT240524C00465000 | 2024-05-01 12:20PM EDT | 465.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 12.50% |
| MSFT240524C00470000 | 2024-05-01 12:56PM EDT | 470.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 31 | 200 | 12.50% |
| MSFT240524C00475000 | 2024-04-30 2:57PM EDT | 475.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 243 | 12.50% |
| MSFT240524C00480000 | 2024-05-01 10:26AM EDT | 480.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| MSFT240524C00485000 | 2024-04-30 2:57PM EDT | 485.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 132 | 12.50% |
| MSFT240524C00490000 | 2024-04-30 11:51AM EDT | 490.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 12.50% |
| MSFT240524C00495000 | 2024-04-30 3:38PM EDT | 495.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 12.50% |
| MSFT240524C00500000 | 2024-04-30 9:59AM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 25.00% |
| MSFT240524C00510000 | 2024-04-30 11:49AM EDT | 510.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 25.00% |
| MSFT240524C00515000 | 2024-04-26 9:30AM EDT | 515.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| MSFT240524C00520000 | 2024-04-12 11:31AM EDT | 520.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MSFT240524C00525000 | 2024-04-30 9:30AM EDT | 525.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
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 | 2024-04-25 10:08AM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
| MSFT240524P00230000 | 2024-04-25 10:08AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| MSFT240524P00250000 | 2024-04-25 10:07AM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| MSFT240524P00260000 | 2024-04-25 1:11PM EDT | 260.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
| MSFT240524P00265000 | 2024-04-25 9:41AM EDT | 265.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MSFT240524P00270000 | 2024-04-25 2:23PM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| MSFT240524P00275000 | 2024-04-24 11:10AM EDT | 275.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| MSFT240524P00280000 | 2024-04-25 2:19PM EDT | 280.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 25.00% |
| MSFT240524P00285000 | 2024-05-01 3:40PM EDT | 285.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| MSFT240524P00290000 | 2024-04-30 11:33AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| MSFT240524P00295000 | 2024-04-24 10:46AM EDT | 295.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| MSFT240524P00300000 | 2024-05-01 12:24PM EDT | 300.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 25.00% |
| MSFT240524P00305000 | 2024-04-26 11:03AM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 32 | 25.00% |
| MSFT240524P00310000 | 2024-04-26 1:21PM EDT | 310.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| MSFT240524P00315000 | 2024-04-29 3:45PM EDT | 315.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 25.00% |
| MSFT240524P00320000 | 2024-04-30 2:52PM EDT | 320.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 31 | 194 | 12.50% |
| MSFT240524P00325000 | 2024-05-01 10:00AM EDT | 325.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 12.50% |
| MSFT240524P00330000 | 2024-04-29 3:32PM EDT | 330.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 65 | 12.50% |
| MSFT240524P00335000 | 2024-05-01 10:35AM EDT | 335.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 159 | 12.50% |
| MSFT240524P00340000 | 2024-05-01 3:59PM EDT | 340.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 281 | 213 | 12.50% |
| MSFT240524P00345000 | 2024-05-01 3:59PM EDT | 345.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 113 | 225 | 12.50% |
| MSFT240524P00350000 | 2024-05-01 3:04PM EDT | 350.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 27 | 543 | 12.50% |
| MSFT240524P00355000 | 2024-05-01 3:58PM EDT | 355.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 5 | 299 | 6.25% |
| MSFT240524P00360000 | 2024-05-01 3:53PM EDT | 360.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 62 | 400 | 6.25% |
| MSFT240524P00365000 | 2024-05-01 3:40PM EDT | 365.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 130 | 531 | 6.25% |
| MSFT240524P00370000 | 2024-05-01 3:48PM EDT | 370.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 59 | 1,217 | 6.25% |
| MSFT240524P00375000 | 2024-05-01 3:47PM EDT | 375.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 287 | 666 | 6.25% |
| MSFT240524P00380000 | 2024-05-01 3:55PM EDT | 380.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 104 | 576 | 3.13% |
| MSFT240524P00385000 | 2024-05-01 3:43PM EDT | 385.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 164 | 580 | 3.13% |
| MSFT240524P00390000 | 2024-05-01 3:46PM EDT | 390.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 310 | 519 | 1.56% |
| MSFT240524P00395000 | 2024-05-01 3:55PM EDT | 395.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 360 | 475 | 0.00% |
| MSFT240524P00400000 | 2024-05-01 3:27PM EDT | 400.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 62 | 477 | 0.00% |
| MSFT240524P00405000 | 2024-05-01 3:48PM EDT | 405.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 39 | 284 | 0.00% |
| MSFT240524P00410000 | 2024-05-01 2:43PM EDT | 410.00 | 15.61 | 0.00 | 0.00 | 0.00 | - | 8 | 257 | 0.00% |
| MSFT240524P00415000 | 2024-04-30 1:59PM EDT | 415.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 12 | 183 | 0.00% |
| MSFT240524P00420000 | 2024-05-01 3:29PM EDT | 420.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 5 | 95 | 0.00% |
| MSFT240524P00425000 | 2024-05-01 12:41PM EDT | 425.00 | 32.31 | 0.00 | 0.00 | 0.00 | - | 6 | 69 | 0.00% |
| MSFT240524P00430000 | 2024-05-01 10:37AM EDT | 430.00 | 36.09 | 0.00 | 0.00 | 0.00 | - | 15 | 43 | 0.00% |
| MSFT240524P00435000 | 2024-04-30 9:32AM EDT | 435.00 | 35.18 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| MSFT240524P00440000 | 2024-04-23 1:41PM EDT | 440.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT240524P00445000 | 2024-04-23 1:41PM EDT | 445.00 | 38.93 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT240524P00450000 | 2024-04-16 11:17AM EDT | 450.00 | 36.57 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240524P00460000 | 2024-04-26 12:26PM EDT | 460.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240524P00465000 | 2024-04-18 3:33PM EDT | 465.00 | 59.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240524P00495000 | 2024-04-09 2:24PM EDT | 495.00 | 70.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240524P00500000 | 2024-04-09 2:24PM EDT | 500.00 | 75.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.