U.S. markets closed
F S&P 500
5,068.75 +22.25 (+0.44%) F Dow Jones
38,215.00 +146.00 (+0.38%) F Nasdaq
17,532.25 +94.00 (+0.54%) E-mini Russell 2000 Index Futur
2,005.00 +15.30 (+0.77%) Petróleo
79.09 +0.09 (+0.11%) Oro
2,332.50 +21.50 (+0.93%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00240000 | 2024-04-26 10:21AM EDT | 240.00 | 171.05 | 154.75 | 156.55 | 0.00 | - | 2 | 1 | 88.13% |
| MSFT240531C00250000 | 2024-04-30 10:09AM EDT | 250.00 | 149.80 | 144.60 | 146.75 | 0.00 | - | 1 | 4 | 82.20% |
| MSFT240531C00275000 | 2024-04-19 3:24PM EDT | 275.00 | 125.68 | 119.75 | 121.85 | 0.00 | - | 1 | 1 | 68.97% |
| MSFT240531C00300000 | 2024-04-29 10:33AM EDT | 300.00 | 103.20 | 94.80 | 97.05 | 0.00 | - | 10 | 39 | 56.06% |
| MSFT240531C00315000 | 2024-05-01 10:30AM EDT | 315.00 | 79.59 | 80.20 | 82.20 | -15.21 | -16.04% | 1 | 3 | 50.18% |
| MSFT240531C00320000 | 2024-04-24 1:46PM EDT | 320.00 | 91.13 | 75.25 | 77.25 | 0.00 | - | - | 1 | 54.65% |
| MSFT240531C00325000 | 2024-04-19 3:23PM EDT | 325.00 | 76.95 | 70.20 | 72.30 | 0.00 | - | 1 | 1 | 51.82% |
| MSFT240531C00330000 | 2024-04-30 11:31AM EDT | 330.00 | 67.98 | 65.40 | 67.40 | 0.00 | - | 1 | 2 | 49.26% |
| MSFT240531C00335000 | 2024-04-25 11:09AM EDT | 335.00 | 60.00 | 60.50 | 62.45 | 0.00 | - | - | 1 | 46.39% |
| MSFT240531C00340000 | 2024-04-25 11:52AM EDT | 340.00 | 55.28 | 55.40 | 57.30 | 0.00 | - | 4 | 2 | 42.52% |
| MSFT240531C00345000 | 2024-04-26 9:36AM EDT | 345.00 | 66.85 | 50.65 | 52.55 | 0.00 | - | 1 | 2 | 40.61% |
| MSFT240531C00350000 | 2024-05-01 2:38PM EDT | 350.00 | 48.46 | 45.80 | 47.80 | +2.51 | +5.46% | 2 | 17 | 38.56% |
| MSFT240531C00355000 | 2024-04-30 1:18PM EDT | 355.00 | 42.63 | 41.30 | 42.70 | 0.00 | - | 2 | 3 | 34.94% |
| MSFT240531C00360000 | 2024-05-01 10:26AM EDT | 360.00 | 43.15 | 36.65 | 38.35 | +7.55 | +21.21% | 2 | 143 | 34.17% |
| MSFT240531C00365000 | 2024-04-30 12:31PM EDT | 365.00 | 34.00 | 32.45 | 33.50 | 0.00 | - | 3 | 10 | 31.31% |
| MSFT240531C00370000 | 2024-05-01 2:29PM EDT | 370.00 | 30.00 | 27.20 | 29.45 | +2.14 | +7.68% | 12 | 23 | 30.79% |
| MSFT240531C00375000 | 2024-05-01 1:02PM EDT | 375.00 | 28.40 | 23.60 | 25.10 | +0.33 | +1.18% | 38 | 25 | 28.90% |
| MSFT240531C00380000 | 2024-05-01 3:54PM EDT | 380.00 | 20.85 | 19.85 | 21.00 | +1.15 | +5.84% | 49 | 62 | 27.28% |
| MSFT240531C00385000 | 2024-05-01 2:52PM EDT | 385.00 | 20.34 | 16.60 | 17.45 | +3.97 | +24.25% | 42 | 47 | 26.51% |
| MSFT240531C00390000 | 2024-05-01 3:59PM EDT | 390.00 | 13.83 | 13.50 | 14.05 | +2.23 | +19.22% | 320 | 197 | 25.42% |
| MSFT240531C00395000 | 2024-05-01 3:59PM EDT | 395.00 | 10.80 | 10.70 | 11.20 | +1.65 | +18.03% | 305 | 252 | 24.86% |
| MSFT240531C00400000 | 2024-05-01 3:58PM EDT | 400.00 | 8.70 | 8.20 | 8.80 | +1.74 | +25.00% | 580 | 657 | 24.52% |
| MSFT240531C00405000 | 2024-05-01 3:32PM EDT | 405.00 | 7.21 | 6.30 | 6.70 | +2.06 | +40.00% | 156 | 484 | 24.06% |
| MSFT240531C00410000 | 2024-05-01 3:54PM EDT | 410.00 | 5.20 | 4.75 | 5.10 | +1.20 | +30.00% | 319 | 623 | 23.98% |
| MSFT240531C00415000 | 2024-05-01 3:46PM EDT | 415.00 | 4.00 | 3.50 | 3.75 | +1.20 | +42.86% | 201 | 414 | 23.73% |
| MSFT240531C00420000 | 2024-05-01 3:53PM EDT | 420.00 | 2.80 | 2.48 | 2.85 | +0.59 | +26.70% | 595 | 564 | 24.02% |
| MSFT240531C00425000 | 2024-05-01 3:58PM EDT | 425.00 | 2.00 | 1.78 | 2.10 | +0.45 | +29.03% | 267 | 3,573 | 24.12% |
| MSFT240531C00430000 | 2024-05-01 3:59PM EDT | 430.00 | 1.37 | 1.20 | 1.48 | +0.27 | +24.55% | 418 | 853 | 24.02% |
| MSFT240531C00435000 | 2024-05-01 3:27PM EDT | 435.00 | 1.00 | 0.89 | 1.03 | +0.13 | +14.94% | 66 | 1,743 | 23.96% |
| MSFT240531C00440000 | 2024-05-01 3:28PM EDT | 440.00 | 0.81 | 0.66 | 0.75 | +0.20 | +32.79% | 56 | 429 | 24.24% |
| MSFT240531C00445000 | 2024-05-01 3:46PM EDT | 445.00 | 0.58 | 0.39 | 0.62 | +0.10 | +20.83% | 31 | 732 | 25.18% |
| MSFT240531C00450000 | 2024-05-01 3:54PM EDT | 450.00 | 0.38 | 0.27 | 0.46 | +0.08 | +26.67% | 65 | 563 | 25.54% |
| MSFT240531C00455000 | 2024-05-01 2:55PM EDT | 455.00 | 0.33 | 0.17 | 0.35 | +0.08 | +32.00% | 21 | 91 | 26.00% |
| MSFT240531C00460000 | 2024-05-01 2:44PM EDT | 460.00 | 0.25 | 0.09 | 0.32 | +0.06 | +31.58% | 21 | 466 | 27.25% |
| MSFT240531C00465000 | 2024-05-01 1:56PM EDT | 465.00 | 0.11 | 0.06 | 0.23 | -0.09 | -45.00% | 3 | 49 | 27.39% |
| MSFT240531C00470000 | 2024-04-30 9:46AM EDT | 470.00 | 0.14 | 0.04 | 0.14 | -0.01 | -6.67% | 3 | 75 | 26.95% |
| MSFT240531C00475000 | 2024-05-01 10:22AM EDT | 475.00 | 0.10 | 0.02 | 0.14 | -0.01 | -9.09% | 3 | 815 | 28.32% |
| MSFT240531C00480000 | 2024-04-30 9:46AM EDT | 480.00 | 0.08 | 0.02 | 0.12 | 0.00 | - | 3 | 105 | 29.15% |
| MSFT240531C00485000 | 2024-04-30 2:52PM EDT | 485.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 13 | 181 | 29.79% |
| MSFT240531C00490000 | 2024-04-30 10:51AM EDT | 490.00 | 0.05 | 0.05 | 0.13 | 0.00 | - | 10 | 35 | 32.08% |
| MSFT240531C00495000 | 2024-05-01 1:22PM EDT | 495.00 | 0.06 | 0.04 | 0.12 | +0.01 | +20.00% | 35 | 70 | 33.06% |
| MSFT240531C00500000 | 2024-05-01 3:35PM EDT | 500.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 56 | 1,011 | 33.59% |
| MSFT240531C00505000 | 2024-04-25 11:22AM EDT | 505.00 | 0.15 | 0.00 | 0.13 | 0.00 | - | - | 9 | 35.94% |
| MSFT240531C00510000 | 2024-04-22 11:01AM EDT | 510.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 6 | 36.04% |
| MSFT240531C00520000 | 2024-04-18 2:11PM EDT | 520.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | - | 2 | 38.82% |
| MSFT240531C00525000 | 2024-04-30 1:23PM EDT | 525.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 50 | 51 | 39.94% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00220000 | 2024-04-30 11:57AM EDT | 220.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 7 | 72.66% |
| MSFT240531P00230000 | 2024-04-30 9:56AM EDT | 230.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 2 | 68.75% |
| MSFT240531P00240000 | 2024-04-23 12:14PM EDT | 240.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 4 | 62.50% |
| MSFT240531P00260000 | 2024-04-23 10:08AM EDT | 260.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 53.71% |
| MSFT240531P00270000 | 2024-04-30 9:46AM EDT | 270.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 2 | 12 | 53.71% |
| MSFT240531P00275000 | 2024-04-25 3:41PM EDT | 275.00 | 0.19 | 0.00 | 0.12 | 0.00 | - | - | 6 | 51.86% |
| MSFT240531P00280000 | 2024-04-29 2:32PM EDT | 280.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 23 | 44.92% |
| MSFT240531P00285000 | 2024-04-25 11:00AM EDT | 285.00 | 0.35 | 0.01 | 0.12 | 0.00 | - | - | 2 | 47.27% |
| MSFT240531P00290000 | 2024-04-26 3:10PM EDT | 290.00 | 0.08 | 0.07 | 0.12 | 0.00 | - | 10 | 11 | 44.92% |
| MSFT240531P00295000 | 2024-04-26 3:11PM EDT | 295.00 | 0.10 | 0.08 | 0.13 | +0.01 | +11.11% | 1 | 5 | 43.16% |
| MSFT240531P00300000 | 2024-05-01 1:57PM EDT | 300.00 | 0.09 | 0.10 | 0.14 | 0.00 | - | 1 | 31 | 41.31% |
| MSFT240531P00305000 | 2024-05-01 2:26PM EDT | 305.00 | 0.11 | 0.04 | 0.16 | -0.03 | -21.43% | 2 | 3 | 39.80% |
| MSFT240531P00310000 | 2024-05-01 10:00AM EDT | 310.00 | 0.14 | 0.05 | 0.17 | +0.03 | +27.27% | 4 | 30 | 37.89% |
| MSFT240531P00315000 | 2024-05-01 11:37AM EDT | 315.00 | 0.13 | 0.05 | 0.19 | -0.05 | -27.78% | 7 | 4 | 36.23% |
| MSFT240531P00320000 | 2024-04-30 2:50PM EDT | 320.00 | 0.20 | 0.07 | 0.21 | 0.00 | - | 3 | 16 | 34.47% |
| MSFT240531P00325000 | 2024-05-01 1:32PM EDT | 325.00 | 0.24 | 0.10 | 0.24 | -0.06 | -20.00% | 10 | 57 | 32.91% |
| MSFT240531P00330000 | 2024-05-01 2:20PM EDT | 330.00 | 0.29 | 0.14 | 0.36 | -0.07 | -19.44% | 1 | 48 | 32.72% |
| MSFT240531P00335000 | 2024-05-01 12:43PM EDT | 335.00 | 0.34 | 0.20 | 0.39 | -0.10 | -22.73% | 1 | 36 | 30.81% |
| MSFT240531P00340000 | 2024-05-01 3:57PM EDT | 340.00 | 0.39 | 0.29 | 0.50 | -0.10 | -20.41% | 38 | 106 | 29.79% |
| MSFT240531P00345000 | 2024-05-01 3:57PM EDT | 345.00 | 0.52 | 0.40 | 0.62 | -0.31 | -37.35% | 31 | 73 | 28.54% |
| MSFT240531P00350000 | 2024-05-01 3:56PM EDT | 350.00 | 0.70 | 0.64 | 0.73 | -0.46 | -39.66% | 45 | 570 | 26.98% |
| MSFT240531P00355000 | 2024-05-01 3:17PM EDT | 355.00 | 0.60 | 0.87 | 1.06 | -0.97 | -61.78% | 27 | 109 | 26.66% |
| MSFT240531P00360000 | 2024-05-01 3:17PM EDT | 360.00 | 0.82 | 1.13 | 1.41 | -1.27 | -60.77% | 34 | 321 | 25.83% |
| MSFT240531P00365000 | 2024-05-01 3:34PM EDT | 365.00 | 1.28 | 1.67 | 1.89 | -1.50 | -53.96% | 64 | 260 | 25.10% |
| MSFT240531P00370000 | 2024-05-01 3:37PM EDT | 370.00 | 2.23 | 2.29 | 2.54 | -1.52 | -40.53% | 101 | 414 | 24.45% |
| MSFT240531P00375000 | 2024-05-01 3:47PM EDT | 375.00 | 3.15 | 3.05 | 3.35 | -1.62 | -33.96% | 183 | 526 | 23.69% |
| MSFT240531P00380000 | 2024-05-01 3:53PM EDT | 380.00 | 4.30 | 4.20 | 4.45 | -2.20 | -33.85% | 228 | 639 | 23.10% |
| MSFT240531P00385000 | 2024-05-01 3:56PM EDT | 385.00 | 5.59 | 5.55 | 6.00 | -2.76 | -33.05% | 499 | 1,523 | 22.90% |
| MSFT240531P00390000 | 2024-05-01 3:50PM EDT | 390.00 | 7.45 | 7.35 | 7.70 | -2.95 | -28.37% | 117 | 1,193 | 22.23% |
| MSFT240531P00395000 | 2024-05-01 3:56PM EDT | 395.00 | 9.50 | 9.55 | 10.05 | -3.49 | -26.87% | 100 | 278 | 22.19% |
| MSFT240531P00400000 | 2024-05-01 3:50PM EDT | 400.00 | 11.29 | 12.05 | 12.70 | -4.01 | -26.21% | 76 | 341 | 21.93% |
| MSFT240531P00405000 | 2024-05-01 2:33PM EDT | 405.00 | 15.16 | 14.75 | 15.75 | -2.34 | -13.37% | 11 | 148 | 21.69% |
| MSFT240531P00410000 | 2024-05-01 3:24PM EDT | 410.00 | 14.30 | 18.05 | 19.40 | -6.61 | -31.61% | 20 | 139 | 22.04% |
| MSFT240531P00415000 | 2024-04-30 11:11AM EDT | 415.00 | 21.00 | 21.80 | 23.55 | 0.00 | - | 4 | 118 | 23.00% |
| MSFT240531P00420000 | 2024-05-01 3:47PM EDT | 420.00 | 24.50 | 25.80 | 27.45 | -4.43 | -15.31% | 2 | 111 | 22.52% |
| MSFT240531P00425000 | 2024-05-01 11:26AM EDT | 425.00 | 30.97 | 30.35 | 31.60 | +2.97 | +10.61% | 1 | 99 | 21.92% |
| MSFT240531P00430000 | 2024-05-01 3:18PM EDT | 430.00 | 30.00 | 34.75 | 36.70 | -3.28 | -9.86% | 1 | 32 | 24.74% |
| MSFT240531P00435000 | 2024-04-23 10:52AM EDT | 435.00 | 31.12 | 39.55 | 41.25 | 0.00 | - | 2 | 4 | 24.86% |
| MSFT240531P00440000 | 2024-04-29 10:37AM EDT | 440.00 | 38.30 | 44.00 | 45.95 | 0.00 | - | 4 | 10 | 25.21% |
| MSFT240531P00445000 | 2024-04-17 10:03AM EDT | 445.00 | 33.00 | 48.75 | 51.00 | 0.00 | - | - | 1 | 27.54% |
| MSFT240531P00450000 | 2024-04-17 3:44PM EDT | 450.00 | 39.86 | 53.90 | 56.00 | 0.00 | - | - | 1 | 29.48% |
| MSFT240531P00465000 | 2024-04-25 3:21PM EDT | 465.00 | 67.02 | 68.75 | 71.15 | 0.00 | - | - | 0 | 36.16% |
| MSFT240531P00470000 | 2024-04-22 11:53AM EDT | 470.00 | 70.75 | 73.75 | 76.10 | 0.00 | - | 2 | 0 | 37.61% |
© 2024 Yahoo. Todos los derechos reservados.