U.S. markets closed
F S&P 500
5,347.25 +2.00 (+0.04%) F Dow Jones
40,018.00 +12.00 (+0.03%) F Nasdaq
18,815.50 +16.25 (+0.09%) E-mini Russell 2000 Index Futur
2,108.40 +1.30 (+0.06%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,426.00 +0.10 (+0.00%)
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 comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00255000 | 2024-05-15 12:06PM EDT | 255.00 | 166.57 | 173.05 | 175.65 | 0.00 | - | - | 4 | 253.71% |
| MSFT240524C00280000 | 2024-05-03 3:54PM EDT | 280.00 | 127.35 | 148.00 | 151.15 | 0.00 | - | 1 | 0 | 229.69% |
| MSFT240524C00295000 | 2024-05-14 1:40PM EDT | 295.00 | 118.35 | 132.85 | 136.35 | 0.00 | - | 20 | 0 | 206.35% |
| MSFT240524C00300000 | 2024-05-20 1:13PM EDT | 300.00 | 125.50 | 128.05 | 131.35 | 0.00 | - | 9 | 10 | 203.61% |
| MSFT240524C00315000 | 2024-05-14 1:40PM EDT | 315.00 | 98.70 | 112.85 | 116.35 | 0.00 | - | 35 | 0 | 174.61% |
| MSFT240524C00320000 | 2024-05-17 3:50PM EDT | 320.00 | 100.28 | 108.05 | 111.35 | 0.00 | - | 2 | 10 | 171.53% |
| MSFT240524C00325000 | 2024-05-15 11:28AM EDT | 325.00 | 96.64 | 103.00 | 105.85 | 0.00 | - | 3 | 3 | 150.00% |
| MSFT240524C00330000 | 2024-05-21 11:19AM EDT | 330.00 | 99.69 | 98.20 | 101.20 | +11.18 | +12.63% | 15 | 15 | 156.05% |
| MSFT240524C00335000 | 2024-05-01 3:11PM EDT | 335.00 | 66.75 | 92.80 | 96.35 | 0.00 | - | 2 | 3 | 143.16% |
| MSFT240524C00340000 | 2024-05-15 3:55PM EDT | 340.00 | 83.50 | 88.20 | 91.20 | 0.00 | - | 1 | 3 | 140.92% |
| MSFT240524C00345000 | 2024-05-17 10:04AM EDT | 345.00 | 74.28 | 82.85 | 86.35 | 0.00 | - | 55 | 58 | 129.59% |
| MSFT240524C00350000 | 2024-05-20 11:57AM EDT | 350.00 | 75.15 | 78.20 | 81.40 | 0.00 | - | 1 | 185 | 129.39% |
| MSFT240524C00355000 | 2024-05-20 10:47AM EDT | 355.00 | 70.81 | 72.95 | 76.30 | 0.00 | - | 5 | 54 | 116.02% |
| MSFT240524C00360000 | 2024-05-20 11:19AM EDT | 360.00 | 64.12 | 68.25 | 70.70 | 0.00 | - | 1 | 13 | 103.27% |
| MSFT240524C00365000 | 2024-05-21 3:55PM EDT | 365.00 | 64.99 | 63.05 | 66.25 | +3.88 | +6.35% | 30 | 242 | 102.49% |
| MSFT240524C00370000 | 2024-05-21 2:02PM EDT | 370.00 | 60.95 | 57.85 | 61.00 | +5.76 | +10.44% | 9 | 146 | 87.65% |
| MSFT240524C00375000 | 2024-05-21 3:07PM EDT | 375.00 | 54.53 | 53.25 | 56.25 | +8.58 | +18.67% | 11 | 38 | 90.92% |
| MSFT240524C00380000 | 2024-05-21 1:42PM EDT | 380.00 | 50.90 | 47.85 | 50.05 | +4.57 | +9.86% | 2 | 84 | 90.36% |
| MSFT240524C00382500 | 2024-05-09 10:20AM EDT | 382.50 | 28.60 | 46.10 | 48.05 | 0.00 | - | 3 | 4 | 75.49% |
| MSFT240524C00385000 | 2024-05-21 2:35PM EDT | 385.00 | 45.00 | 43.05 | 46.05 | +5.05 | +12.64% | 7 | 181 | 71.29% |
| MSFT240524C00387500 | 2024-05-20 3:14PM EDT | 387.50 | 37.45 | 41.20 | 43.00 | 0.00 | - | 3 | 8 | 69.14% |
| MSFT240524C00390000 | 2024-05-21 1:51PM EDT | 390.00 | 41.05 | 38.75 | 40.55 | +5.80 | +16.45% | 4 | 628 | 66.80% |
| MSFT240524C00392500 | 2024-05-17 11:34AM EDT | 392.50 | 27.69 | 36.05 | 38.70 | 0.00 | - | 1 | 7 | 67.87% |
| MSFT240524C00395000 | 2024-05-21 2:57PM EDT | 395.00 | 34.49 | 33.85 | 35.05 | +4.19 | +13.83% | 17 | 440 | 54.83% |
| MSFT240524C00397500 | 2024-05-21 3:15PM EDT | 397.50 | 32.34 | 30.55 | 32.45 | +10.09 | +45.35% | 4 | 28 | 61.62% |
| MSFT240524C00400000 | 2024-05-21 3:44PM EDT | 400.00 | 29.47 | 28.45 | 30.85 | +4.12 | +16.25% | 55 | 864 | 52.39% |
| MSFT240524C00402500 | 2024-05-21 11:43AM EDT | 402.50 | 29.39 | 25.85 | 27.50 | +6.35 | +27.56% | 8 | 76 | 54.64% |
| MSFT240524C00405000 | 2024-05-21 3:49PM EDT | 405.00 | 25.25 | 24.00 | 26.45 | +4.74 | +23.11% | 54 | 675 | 53.83% |
| MSFT240524C00407500 | 2024-05-21 1:27PM EDT | 407.50 | 23.00 | 20.90 | 23.25 | +5.00 | +27.78% | 26 | 172 | 55.88% |
| MSFT240524C00410000 | 2024-05-21 3:59PM EDT | 410.00 | 19.63 | 18.90 | 20.15 | +3.90 | +24.79% | 253 | 5,040 | 44.56% |
| MSFT240524C00412500 | 2024-05-21 3:45PM EDT | 412.50 | 17.07 | 16.35 | 17.45 | +4.27 | +33.36% | 406 | 1,634 | 37.92% |
| MSFT240524C00415000 | 2024-05-21 3:59PM EDT | 415.00 | 14.61 | 13.35 | 15.75 | +3.61 | +32.82% | 849 | 2,865 | 42.16% |
| MSFT240524C00417500 | 2024-05-21 3:54PM EDT | 417.50 | 13.15 | 12.15 | 12.65 | +4.03 | +44.19% | 386 | 1,448 | 31.64% |
| MSFT240524C00420000 | 2024-05-21 3:59PM EDT | 420.00 | 10.05 | 9.20 | 10.75 | +2.58 | +34.54% | 2,147 | 5,668 | 32.42% |
| MSFT240524C00422500 | 2024-05-21 3:59PM EDT | 422.50 | 8.00 | 7.40 | 8.65 | +2.40 | +42.86% | 1,968 | 4,635 | 30.32% |
| MSFT240524C00425000 | 2024-05-21 3:58PM EDT | 425.00 | 5.95 | 5.95 | 6.20 | +1.74 | +41.33% | 14,675 | 11,110 | 24.90% |
| MSFT240524C00430000 | 2024-05-21 3:59PM EDT | 430.00 | 3.09 | 3.00 | 3.15 | +0.90 | +41.10% | 48,092 | 14,176 | 23.23% |
| MSFT240524C00435000 | 2024-05-21 3:59PM EDT | 435.00 | 1.28 | 1.19 | 1.34 | +0.34 | +36.17% | 19,769 | 8,905 | 22.73% |
| MSFT240524C00440000 | 2024-05-21 3:59PM EDT | 440.00 | 0.43 | 0.40 | 0.47 | +0.09 | +26.47% | 11,533 | 9,230 | 22.61% |
| MSFT240524C00445000 | 2024-05-21 3:59PM EDT | 445.00 | 0.14 | 0.11 | 0.14 | +0.01 | +7.69% | 6,843 | 5,999 | 22.80% |
| MSFT240524C00450000 | 2024-05-21 3:48PM EDT | 450.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 7,502 | 3,189 | 24.12% |
| MSFT240524C00455000 | 2024-05-21 3:35PM EDT | 455.00 | 0.02 | 0.01 | 0.12 | -0.01 | -33.33% | 306 | 1,204 | 32.81% |
| MSFT240524C00460000 | 2024-05-21 2:29PM EDT | 460.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 235 | 721 | 31.45% |
| MSFT240524C00465000 | 2024-05-21 2:10PM EDT | 465.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 56 | 183 | 33.99% |
| MSFT240524C00470000 | 2024-05-21 12:07PM EDT | 470.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 149 | 363 | 38.28% |
| MSFT240524C00475000 | 2024-05-21 3:38PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 24 | 232 | 39.06% |
| MSFT240524C00480000 | 2024-05-21 11:05AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 26 | 42.97% |
| MSFT240524C00485000 | 2024-05-17 12:14PM EDT | 485.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 139 | 60.45% |
| MSFT240524C00490000 | 2024-05-17 12:30PM EDT | 490.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 44 | 64.84% |
| MSFT240524C00495000 | 2024-04-30 3:38PM EDT | 495.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 6 | 30 | 62.70% |
| MSFT240524C00500000 | 2024-05-21 3:34PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 125 | 53.13% |
| MSFT240524C00505000 | 2024-04-30 11:50AM EDT | 505.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | - | 10 | 77.25% |
| MSFT240524C00510000 | 2024-05-17 3:49PM EDT | 510.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 4 | 14 | 81.25% |
| MSFT240524C00515000 | 2024-05-20 10:09AM EDT | 515.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 30 | 42 | 85.16% |
| MSFT240524C00520000 | 2024-05-14 10:27AM EDT | 520.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 20 | 21 | 89.06% |
| MSFT240524C00525000 | 2024-05-20 10:09AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 41 | 68.75% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00220000 | 2024-05-09 9:40AM EDT | 220.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 16 | 234.38% |
| MSFT240524P00230000 | 2024-05-17 9:43AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 200.00% |
| MSFT240524P00250000 | 2024-04-25 10:07AM EDT | 250.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | - | 2 | 175.00% |
| MSFT240524P00260000 | 2024-04-25 1:11PM EDT | 260.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | - | 100 | 215.23% |
| MSFT240524P00265000 | 2024-04-25 9:41AM EDT | 265.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | - | 1 | 208.59% |
| MSFT240524P00270000 | 2024-04-25 2:23PM EDT | 270.00 | 0.20 | 0.00 | 0.22 | 0.00 | - | 2 | 3 | 201.17% |
| MSFT240524P00275000 | 2024-05-17 10:31AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3 | 146.88% |
| MSFT240524P00280000 | 2024-05-17 12:14PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 19 | 140.63% |
| MSFT240524P00285000 | 2024-05-14 10:38AM EDT | 285.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 12 | 179.69% |
| MSFT240524P00290000 | 2024-05-08 2:19PM EDT | 290.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 5 | 12 | 172.66% |
| MSFT240524P00295000 | 2024-05-17 9:54AM EDT | 295.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 3 | 166.02% |
| MSFT240524P00300000 | 2024-05-21 12:01PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 144 | 118.75% |
| MSFT240524P00305000 | 2024-05-08 3:58PM EDT | 305.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 4 | 32 | 152.34% |
| MSFT240524P00310000 | 2024-05-20 1:44PM EDT | 310.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 5 | 145.90% |
| MSFT240524P00315000 | 2024-05-17 3:24PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 453 | 103.13% |
| MSFT240524P00320000 | 2024-05-17 9:31AM EDT | 320.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 301 | 98.44% |
| MSFT240524P00325000 | 2024-05-16 2:12PM EDT | 325.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 67 | 103.13% |
| MSFT240524P00330000 | 2024-05-21 10:56AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 437 | 90.63% |
| MSFT240524P00335000 | 2024-05-21 12:35PM EDT | 335.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 157 | 114.26% |
| MSFT240524P00340000 | 2024-05-20 2:44PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 424 | 79.69% |
| MSFT240524P00345000 | 2024-05-21 12:03PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 343 | 75.00% |
| MSFT240524P00350000 | 2024-05-21 12:34PM EDT | 350.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 23 | 1,949 | 70.31% |
| MSFT240524P00355000 | 2024-05-21 3:42PM EDT | 355.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 697 | 70.31% |
| MSFT240524P00360000 | 2024-05-21 2:03PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 96 | 996 | 60.94% |
| MSFT240524P00365000 | 2024-05-21 12:56PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 77 | 1,354 | 56.25% |
| MSFT240524P00370000 | 2024-05-21 11:06AM EDT | 370.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 2 | 1,940 | 60.94% |
| MSFT240524P00375000 | 2024-05-21 3:53PM EDT | 375.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 51 | 2,550 | 53.13% |
| MSFT240524P00380000 | 2024-05-21 3:52PM EDT | 380.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 39 | 2,157 | 50.78% |
| MSFT240524P00382500 | 2024-05-21 3:26PM EDT | 382.50 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 48 | 410 | 50.39% |
| MSFT240524P00385000 | 2024-05-21 3:49PM EDT | 385.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 207 | 2,149 | 49.81% |
| MSFT240524P00387500 | 2024-05-21 3:50PM EDT | 387.50 | 0.03 | 0.03 | 0.06 | -0.05 | -62.50% | 92 | 642 | 48.24% |
| MSFT240524P00390000 | 2024-05-21 3:40PM EDT | 390.00 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 89 | 1,433 | 45.51% |
| MSFT240524P00392500 | 2024-05-21 11:53AM EDT | 392.50 | 0.04 | 0.03 | 0.07 | -0.04 | -50.00% | 52 | 875 | 43.75% |
| MSFT240524P00395000 | 2024-05-21 3:58PM EDT | 395.00 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 219 | 2,025 | 41.02% |
| MSFT240524P00397500 | 2024-05-21 3:54PM EDT | 397.50 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 275 | 955 | 38.28% |
| MSFT240524P00400000 | 2024-05-21 3:59PM EDT | 400.00 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 606 | 2,592 | 35.55% |
| MSFT240524P00402500 | 2024-05-21 2:49PM EDT | 402.50 | 0.10 | 0.07 | 0.10 | -0.06 | -37.50% | 141 | 608 | 34.57% |
| MSFT240524P00405000 | 2024-05-21 3:54PM EDT | 405.00 | 0.09 | 0.09 | 0.12 | -0.11 | -55.00% | 1,209 | 2,059 | 32.62% |
| MSFT240524P00407500 | 2024-05-21 3:54PM EDT | 407.50 | 0.10 | 0.11 | 0.14 | -0.16 | -61.54% | 549 | 1,622 | 30.47% |
| MSFT240524P00410000 | 2024-05-21 3:59PM EDT | 410.00 | 0.15 | 0.13 | 0.17 | -0.20 | -57.14% | 1,944 | 3,687 | 28.42% |
| MSFT240524P00412500 | 2024-05-21 3:53PM EDT | 412.50 | 0.19 | 0.18 | 0.22 | -0.29 | -60.42% | 954 | 2,774 | 26.61% |
| MSFT240524P00415000 | 2024-05-21 3:59PM EDT | 415.00 | 0.30 | 0.26 | 0.31 | -0.45 | -60.00% | 2,635 | 3,074 | 25.15% |
| MSFT240524P00417500 | 2024-05-21 3:59PM EDT | 417.50 | 0.43 | 0.39 | 0.45 | -0.74 | -63.25% | 1,891 | 2,060 | 23.83% |
| MSFT240524P00420000 | 2024-05-21 3:59PM EDT | 420.00 | 0.65 | 0.62 | 0.70 | -0.95 | -59.38% | 4,145 | 2,668 | 22.91% |
| MSFT240524P00422500 | 2024-05-21 3:59PM EDT | 422.50 | 1.00 | 0.99 | 1.07 | -1.42 | -58.68% | 5,258 | 3,131 | 21.95% |
| MSFT240524P00425000 | 2024-05-21 3:59PM EDT | 425.00 | 1.60 | 1.59 | 1.63 | -1.85 | -53.62% | 12,008 | 2,704 | 21.11% |
| MSFT240524P00430000 | 2024-05-21 3:59PM EDT | 430.00 | 3.71 | 3.55 | 3.75 | -3.19 | -46.23% | 8,077 | 960 | 20.91% |
| MSFT240524P00435000 | 2024-05-21 3:11PM EDT | 435.00 | 6.90 | 6.05 | 7.10 | -3.95 | -36.41% | 410 | 232 | 21.12% |
| MSFT240524P00440000 | 2024-05-21 2:05PM EDT | 440.00 | 9.80 | 9.90 | 11.85 | -5.48 | -35.86% | 22 | 23 | 27.59% |
| MSFT240524P00445000 | 2024-05-21 11:57AM EDT | 445.00 | 13.00 | 14.85 | 16.75 | -10.05 | -43.60% | 1 | 1 | 34.13% |
| MSFT240524P00450000 | 2024-05-21 3:59PM EDT | 450.00 | 20.90 | 19.80 | 21.95 | -4.52 | -17.78% | 17 | 32 | 43.97% |
| MSFT240524P00455000 | 2024-05-20 3:35PM EDT | 455.00 | 30.00 | 24.85 | 27.45 | 0.00 | - | 2 | 0 | 57.42% |
| MSFT240524P00460000 | 2024-05-20 10:09AM EDT | 460.00 | 34.92 | 29.35 | 31.85 | 0.00 | - | 30 | 0 | 56.20% |
| MSFT240524P00465000 | 2024-04-18 3:33PM EDT | 465.00 | 59.95 | 43.40 | 47.25 | 0.00 | - | - | 0 | 142.52% |
| MSFT240524P00495000 | 2024-04-09 2:24PM EDT | 495.00 | 70.77 | 82.15 | 84.10 | 0.00 | - | - | 0 | 253.50% |
| MSFT240524P00500000 | 2024-05-17 3:58PM EDT | 500.00 | 80.19 | 69.20 | 72.20 | 0.00 | - | 26 | 0 | 109.84% |
| MSFT240524P00520000 | 2024-05-20 3:56PM EDT | 520.00 | 95.37 | 89.70 | 92.25 | 0.00 | - | 3 | 0 | 72.66% |
| MSFT240524P00525000 | 2024-05-16 3:50PM EDT | 525.00 | 104.26 | 94.25 | 97.10 | 0.00 | - | - | 0 | 133.64% |
© 2024 Yahoo. Todos los derechos reservados.