U.S. markets closed
F S&P 500
5,590.25 0.00 (0.00%) F Dow Jones
39,636.00 0.00 (0.00%) F Nasdaq
20,411.50 0.00 (0.00%) E-mini Russell 2000 Index Futur
2,053.10 0.00 (0.00%) Petróleo
83.88 0.00 (0.00%) Oro
2,369.40 0.00 (0.00%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240712C00240000 | 2024-06-27 10:37AM EDT | 240.00 | 215.99 | 218.55 | 222.85 | 0.00 | - | - | 2 | 239.60% |
| MSFT240712C00300000 | 2024-07-03 10:49AM EDT | 300.00 | 159.19 | 158.90 | 162.95 | +2.99 | +1.91% | 2 | 0 | 111.72% |
| MSFT240712C00315000 | 2024-06-14 11:20AM EDT | 315.00 | 129.03 | 143.65 | 148.05 | 0.00 | - | 2 | 0 | 92.97% |
| MSFT240712C00330000 | 2024-06-28 2:55PM EDT | 330.00 | 123.79 | 129.10 | 133.00 | 0.00 | - | 2 | 1 | 96.19% |
| MSFT240712C00335000 | 2024-06-27 10:38AM EDT | 335.00 | 121.48 | 123.70 | 128.00 | 0.00 | - | - | 1 | 79.10% |
| MSFT240712C00340000 | 2024-06-14 2:31PM EDT | 340.00 | 104.00 | 118.70 | 123.05 | 0.00 | - | - | 0 | 78.13% |
| MSFT240712C00345000 | 2024-06-28 10:37AM EDT | 345.00 | 110.25 | 113.70 | 118.05 | 0.00 | - | 1 | 14,504 | 74.80% |
| MSFT240712C00350000 | 2024-06-28 1:03PM EDT | 350.00 | 104.17 | 108.70 | 113.05 | 0.00 | - | 2 | 0 | 71.39% |
| MSFT240712C00355000 | 2024-07-01 2:13PM EDT | 355.00 | 99.82 | 103.70 | 108.05 | 0.00 | - | 11 | 0 | 68.07% |
| MSFT240712C00360000 | 2024-06-18 2:32PM EDT | 360.00 | 87.70 | 98.70 | 103.05 | 0.00 | - | 1 | 0 | 64.84% |
| MSFT240712C00370000 | 2024-07-01 3:59PM EDT | 370.00 | 87.66 | 89.00 | 93.15 | 0.00 | - | 1 | 7 | 67.38% |
| MSFT240712C00375000 | 2024-06-28 3:41PM EDT | 375.00 | 78.50 | 83.80 | 88.15 | 0.00 | - | 1 | 8 | 60.25% |
| MSFT240712C00380000 | 2024-07-03 11:37AM EDT | 380.00 | 80.25 | 78.75 | 83.10 | +3.79 | +4.96% | 3 | 8 | 54.69% |
| MSFT240712C00385000 | 2024-07-01 12:11PM EDT | 385.00 | 69.28 | 74.05 | 78.10 | 0.00 | - | 1 | 10 | 56.74% |
| MSFT240712C00390000 | 2024-07-03 12:57PM EDT | 390.00 | 71.28 | 68.80 | 73.15 | +3.15 | +4.62% | 1 | 144 | 50.10% |
| MSFT240712C00395000 | 2024-07-03 12:57PM EDT | 395.00 | 66.28 | 65.75 | 66.65 | +4.64 | +7.53% | 1 | 13 | 52.64% |
| MSFT240712C00400000 | 2024-07-03 10:20AM EDT | 400.00 | 58.56 | 59.80 | 62.65 | -0.52 | -0.88% | 3 | 0 | 67.10% |
| MSFT240712C00405000 | 2024-07-03 10:23AM EDT | 405.00 | 54.69 | 54.60 | 58.20 | +0.15 | +0.28% | 2 | 41 | 67.13% |
| MSFT240712C00410000 | 2024-07-03 11:46AM EDT | 410.00 | 49.90 | 49.85 | 52.70 | +2.03 | +4.24% | 10 | 0 | 58.47% |
| MSFT240712C00415000 | 2024-07-03 12:45PM EDT | 415.00 | 45.67 | 44.85 | 47.75 | +6.07 | +15.33% | 35 | 0 | 54.31% |
| MSFT240712C00420000 | 2024-07-03 12:24PM EDT | 420.00 | 40.85 | 39.90 | 42.75 | +1.23 | +3.10% | 18 | 0 | 49.72% |
| MSFT240712C00422500 | 2024-07-03 10:20AM EDT | 422.50 | 37.50 | 37.40 | 39.30 | +0.44 | +1.19% | 2 | 1 | 39.70% |
| MSFT240712C00425000 | 2024-07-03 12:40PM EDT | 425.00 | 36.15 | 34.95 | 37.80 | +1.36 | +3.91% | 4 | 0 | 45.44% |
| MSFT240712C00427500 | 2024-07-03 12:45PM EDT | 427.50 | 33.22 | 32.45 | 34.35 | +8.22 | +32.88% | 4 | 9 | 35.99% |
| MSFT240712C00430000 | 2024-07-03 12:49PM EDT | 430.00 | 31.08 | 29.95 | 32.85 | +1.53 | +5.18% | 26 | 597 | 41.05% |
| MSFT240712C00432500 | 2024-07-03 10:18AM EDT | 432.50 | 27.59 | 27.50 | 29.40 | +4.59 | +19.96% | 4 | 0 | 32.14% |
| MSFT240712C00435000 | 2024-07-03 10:19AM EDT | 435.00 | 26.72 | 24.75 | 26.90 | +1.84 | +7.40% | 41 | 331 | 29.98% |
| MSFT240712C00437500 | 2024-07-02 1:57PM EDT | 437.50 | 22.64 | 22.55 | 25.40 | 0.00 | - | 3 | 0 | 34.11% |
| MSFT240712C00440000 | 2024-07-03 12:52PM EDT | 440.00 | 21.72 | 20.15 | 23.00 | +1.68 | +8.38% | 47 | 0 | 32.17% |
| MSFT240712C00442500 | 2024-07-03 12:51PM EDT | 442.50 | 18.87 | 17.70 | 20.55 | +1.62 | +9.39% | 7 | 176 | 29.88% |
| MSFT240712C00445000 | 2024-07-03 12:59PM EDT | 445.00 | 16.69 | 15.35 | 17.20 | +0.81 | +5.10% | 68 | 0 | 22.84% |
| MSFT240712C00447500 | 2024-07-03 12:58PM EDT | 447.50 | 14.75 | 13.05 | 14.85 | +1.62 | +12.34% | 877 | 0 | 21.19% |
| MSFT240712C00450000 | 2024-07-03 12:59PM EDT | 450.00 | 12.39 | 11.85 | 12.65 | +0.78 | +6.72% | 863 | 0 | 20.06% |
| MSFT240712C00452500 | 2024-07-03 12:59PM EDT | 452.50 | 10.10 | 8.75 | 10.50 | +0.88 | +9.54% | 131 | 631 | 18.82% |
| MSFT240712C00455000 | 2024-07-03 12:59PM EDT | 455.00 | 8.14 | 7.85 | 8.55 | +0.34 | +4.36% | 896 | 1,572 | 17.99% |
| MSFT240712C00457500 | 2024-07-03 12:59PM EDT | 457.50 | 6.50 | 6.25 | 6.65 | +0.30 | +4.84% | 639 | 0 | 16.83% |
| MSFT240712C00460000 | 2024-07-03 12:59PM EDT | 460.00 | 5.00 | 4.80 | 5.10 | +0.22 | +4.60% | 2,697 | 2,319 | 16.31% |
| MSFT240712C00462500 | 2024-07-03 12:59PM EDT | 462.50 | 3.58 | 3.55 | 3.85 | -0.06 | -1.65% | 1,036 | 858 | 16.13% |
| MSFT240712C00465000 | 2024-07-03 12:59PM EDT | 465.00 | 2.66 | 2.60 | 2.82 | -0.02 | -0.75% | 1,491 | 0 | 15.97% |
| MSFT240712C00467500 | 2024-07-03 12:59PM EDT | 467.50 | 1.93 | 1.80 | 2.02 | -0.06 | -3.02% | 361 | 0 | 15.91% |
| MSFT240712C00470000 | 2024-07-03 12:59PM EDT | 470.00 | 1.25 | 1.26 | 1.41 | -0.15 | -10.71% | 4,282 | 1,642 | 15.89% |
| MSFT240712C00475000 | 2024-07-03 12:58PM EDT | 475.00 | 0.59 | 0.57 | 0.67 | -0.09 | -13.24% | 362 | 1,051 | 16.18% |
| MSFT240712C00480000 | 2024-07-03 12:54PM EDT | 480.00 | 0.30 | 0.25 | 0.32 | -0.02 | -6.25% | 87 | 1,236 | 16.75% |
| MSFT240712C00485000 | 2024-07-03 12:52PM EDT | 485.00 | 0.14 | 0.13 | 0.15 | -0.03 | -17.65% | 200 | 526 | 17.36% |
| MSFT240712C00490000 | 2024-07-03 12:19PM EDT | 490.00 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 453 | 578 | 18.36% |
| MSFT240712C00495000 | 2024-07-03 12:02PM EDT | 495.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 15 | 0 | 20.12% |
| MSFT240712C00500000 | 2024-07-03 9:58AM EDT | 500.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 57 | 415 | 20.70% |
| MSFT240712C00505000 | 2024-07-03 11:24AM EDT | 505.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 50 | 24 | 23.63% |
| MSFT240712C00510000 | 2024-07-02 10:57AM EDT | 510.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 75 | 81 | 25.00% |
| MSFT240712C00515000 | 2024-07-01 3:49PM EDT | 515.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 33 | 48 | 27.15% |
| MSFT240712C00520000 | 2024-06-27 3:59PM EDT | 520.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 27 | 32 | 28.13% |
| MSFT240712C00525000 | 2024-07-03 11:22AM EDT | 525.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 5 | 11 | 30.08% |
Opciones de ventapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240712P00280000 | 2024-06-06 1:55PM EDT | 280.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 1 | 98.44% |
| MSFT240712P00300000 | 2024-06-07 3:05PM EDT | 300.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 85.94% |
| MSFT240712P00315000 | 2024-06-12 1:50PM EDT | 315.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 7 | 76.56% |
| MSFT240712P00320000 | 2024-06-06 12:40PM EDT | 320.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 0 | 73.44% |
| MSFT240712P00325000 | 2024-06-11 1:14PM EDT | 325.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 0 | 70.31% |
| MSFT240712P00330000 | 2024-07-01 1:53PM EDT | 330.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 67.97% |
| MSFT240712P00335000 | 2024-06-21 2:41PM EDT | 335.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 64.84% |
| MSFT240712P00345000 | 2024-06-24 1:26PM EDT | 345.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 14,510 | 59.38% |
| MSFT240712P00350000 | 2024-07-01 11:49AM EDT | 350.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 56.25% |
| MSFT240712P00355000 | 2024-06-25 10:40AM EDT | 355.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 38 | 55.86% |
| MSFT240712P00360000 | 2024-07-01 12:12PM EDT | 360.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 23 | 53.13% |
| MSFT240712P00365000 | 2024-07-01 3:06PM EDT | 365.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 0 | 50.39% |
| MSFT240712P00370000 | 2024-07-03 12:03PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 46.09% |
| MSFT240712P00375000 | 2024-07-03 12:03PM EDT | 375.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 0 | 46.09% |
| MSFT240712P00380000 | 2024-07-02 2:19PM EDT | 380.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 117 | 46.48% |
| MSFT240712P00385000 | 2024-07-02 1:45PM EDT | 385.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 12 | 0 | 42.38% |
| MSFT240712P00390000 | 2024-07-03 12:54PM EDT | 390.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 573 | 0 | 41.80% |
| MSFT240712P00395000 | 2024-07-03 12:22PM EDT | 395.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 33 | 0 | 38.09% |
| MSFT240712P00400000 | 2024-07-03 12:53PM EDT | 400.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 37 | 574 | 36.13% |
| MSFT240712P00405000 | 2024-07-03 12:59PM EDT | 405.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 91 | 0 | 33.30% |
| MSFT240712P00410000 | 2024-07-03 12:59PM EDT | 410.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 76 | 0 | 31.15% |
| MSFT240712P00415000 | 2024-07-03 12:22PM EDT | 415.00 | 0.07 | 0.05 | 0.09 | -0.04 | -36.36% | 64 | 0 | 29.79% |
| MSFT240712P00420000 | 2024-07-03 12:46PM EDT | 420.00 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 68 | 1,731 | 27.20% |
| MSFT240712P00422500 | 2024-07-03 12:41PM EDT | 422.50 | 0.11 | 0.08 | 0.11 | -0.05 | -31.25% | 8 | 0 | 26.03% |
| MSFT240712P00425000 | 2024-07-03 11:46AM EDT | 425.00 | 0.14 | 0.10 | 0.14 | -0.03 | -17.65% | 91 | 0 | 25.39% |
| MSFT240712P00427500 | 2024-07-03 12:55PM EDT | 427.50 | 0.14 | 0.11 | 0.15 | -0.04 | -22.22% | 58 | 238 | 24.07% |
| MSFT240712P00430000 | 2024-07-03 12:59PM EDT | 430.00 | 0.16 | 0.13 | 0.17 | -0.07 | -30.43% | 417 | 0 | 22.95% |
| MSFT240712P00432500 | 2024-07-03 12:59PM EDT | 432.50 | 0.17 | 0.15 | 0.20 | -0.10 | -37.04% | 117 | 0 | 21.95% |
| MSFT240712P00435000 | 2024-07-03 12:57PM EDT | 435.00 | 0.21 | 0.18 | 0.23 | -0.09 | -30.00% | 212 | 0 | 20.80% |
| MSFT240712P00437500 | 2024-07-03 12:55PM EDT | 437.50 | 0.26 | 0.22 | 0.27 | -0.09 | -25.71% | 91 | 0 | 19.70% |
| MSFT240712P00440000 | 2024-07-03 12:57PM EDT | 440.00 | 0.31 | 0.28 | 0.33 | -0.15 | -32.61% | 428 | 0 | 18.70% |
| MSFT240712P00442500 | 2024-07-03 12:58PM EDT | 442.50 | 0.39 | 0.35 | 0.42 | -0.17 | -30.36% | 222 | 807 | 17.84% |
| MSFT240712P00445000 | 2024-07-03 12:59PM EDT | 445.00 | 0.49 | 0.47 | 0.55 | -0.23 | -31.94% | 2,469 | 0 | 17.04% |
| MSFT240712P00447500 | 2024-07-03 12:58PM EDT | 447.50 | 0.71 | 0.65 | 0.74 | -0.27 | -27.55% | 291 | 1,047 | 16.35% |
| MSFT240712P00450000 | 2024-07-03 12:59PM EDT | 450.00 | 1.02 | 0.92 | 1.02 | -0.36 | -26.09% | 2,067 | 2,611 | 15.76% |
| MSFT240712P00452500 | 2024-07-03 12:59PM EDT | 452.50 | 1.39 | 1.29 | 1.44 | -0.47 | -25.27% | 407 | 1,066 | 15.35% |
| MSFT240712P00455000 | 2024-07-03 12:59PM EDT | 455.00 | 1.98 | 1.86 | 2.04 | -0.57 | -22.35% | 1,498 | 1,748 | 15.09% |
| MSFT240712P00457500 | 2024-07-03 12:59PM EDT | 457.50 | 2.65 | 2.59 | 2.84 | -0.75 | -22.06% | 792 | 836 | 14.88% |
| MSFT240712P00460000 | 2024-07-03 12:59PM EDT | 460.00 | 3.65 | 3.60 | 3.90 | -0.95 | -20.65% | 1,115 | 308 | 14.82% |
| MSFT240712P00462500 | 2024-07-03 12:58PM EDT | 462.50 | 5.25 | 4.85 | 5.20 | -0.95 | -15.32% | 200 | 0 | 14.80% |
| MSFT240712P00465000 | 2024-07-03 12:58PM EDT | 465.00 | 6.60 | 6.30 | 6.70 | -1.45 | -18.01% | 201 | 0 | 14.67% |
| MSFT240712P00467500 | 2024-07-02 3:44PM EDT | 467.50 | 9.80 | 6.95 | 9.60 | 0.00 | - | 22 | 21 | 19.28% |
| MSFT240712P00470000 | 2024-07-03 9:56AM EDT | 470.00 | 11.69 | 9.85 | 10.60 | -0.35 | -2.91% | 2 | 0 | 15.71% |
| MSFT240712P00475000 | 2024-07-03 11:44AM EDT | 475.00 | 15.90 | 13.50 | 16.00 | -0.70 | -4.22% | 9 | 0 | 22.44% |
| MSFT240712P00480000 | 2024-07-03 10:06AM EDT | 480.00 | 21.37 | 18.00 | 20.90 | +0.82 | +3.99% | 20 | 0 | 26.42% |
| MSFT240712P00490000 | 2024-06-17 3:11PM EDT | 490.00 | 39.80 | 28.50 | 30.90 | 0.00 | - | - | 0 | 34.66% |
| MSFT240712P00500000 | 2024-07-03 12:52PM EDT | 500.00 | 39.64 | 38.00 | 40.90 | -10.51 | -20.96% | 8 | 0 | 42.24% |
| MSFT240712P00515000 | 2024-07-03 12:47PM EDT | 515.00 | 55.03 | 53.00 | 55.90 | -1.27 | -2.26% | 2 | 0 | 52.73% |
| MSFT240712P00520000 | 2024-07-03 12:47PM EDT | 520.00 | 60.05 | 58.00 | 60.90 | -1.29 | -2.10% | 3 | 0 | 56.06% |
| MSFT240712P00525000 | 2024-07-03 12:47PM EDT | 525.00 | 65.03 | 63.00 | 65.90 | -1.28 | -1.93% | 5 | 0 | 59.29% |
© 2024 Yahoo. Todos los derechos reservados.