MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor9 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609C00150000 | 2023-06-06 3:55PM EDT | 150.00 | 184.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230609C00200000 | 2023-05-26 11:35AM EDT | 200.00 | 131.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230609C00205000 | 2023-05-30 10:50AM EDT | 205.00 | 129.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230609C00210000 | 2023-05-09 12:43PM EDT | 210.00 | 97.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230609C00220000 | 2023-06-01 3:06PM EDT | 220.00 | 113.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230609C00225000 | 2023-05-22 1:04PM EDT | 225.00 | 95.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230609C00230000 | 2023-06-05 12:49PM EDT | 230.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230609C00235000 | 2023-05-12 3:05PM EDT | 235.00 | 73.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230609C00245000 | 2023-05-30 9:53AM EDT | 245.00 | 88.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230609C00250000 | 2023-06-02 9:39AM EDT | 250.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230609C00255000 | 2023-05-31 1:40PM EDT | 255.00 | 75.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230609C00260000 | 2023-06-01 3:37PM EDT | 260.00 | 71.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT230609C00265000 | 2023-05-15 2:00PM EDT | 265.00 | 44.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230609C00270000 | 2023-06-06 3:55PM EDT | 270.00 | 64.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230609C00275000 | 2023-06-06 12:17PM EDT | 275.00 | 58.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230609C00280000 | 2023-06-06 3:54PM EDT | 280.00 | 54.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230609C00282500 | 2023-06-02 2:01PM EDT | 282.50 | 52.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230609C00285000 | 2023-06-06 1:37PM EDT | 285.00 | 48.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT230609C00287500 | 2023-06-02 10:25AM EDT | 287.50 | 45.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230609C00290000 | 2023-06-06 2:21PM EDT | 290.00 | 43.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230609C00292500 | 2023-06-06 9:30AM EDT | 292.50 | 42.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230609C00295000 | 2023-06-06 3:34PM EDT | 295.00 | 39.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230609C00297500 | 2023-06-01 3:16PM EDT | 297.50 | 36.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT230609C00300000 | 2023-06-06 3:26PM EDT | 300.00 | 34.16 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| MSFT230609C00302500 | 2023-06-06 2:20PM EDT | 302.50 | 31.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230609C00305000 | 2023-06-06 2:34PM EDT | 305.00 | 28.56 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| MSFT230609C00307500 | 2023-06-06 2:21PM EDT | 307.50 | 26.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT230609C00310000 | 2023-06-06 3:34PM EDT | 310.00 | 24.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT230609C00312500 | 2023-06-06 3:36PM EDT | 312.50 | 21.55 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| MSFT230609C00315000 | 2023-06-06 3:57PM EDT | 315.00 | 19.33 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| MSFT230609C00317500 | 2023-06-06 1:53PM EDT | 317.50 | 15.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MSFT230609C00320000 | 2023-06-06 3:32PM EDT | 320.00 | 14.33 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| MSFT230609C00322500 | 2023-06-06 3:56PM EDT | 322.50 | 11.79 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| MSFT230609C00325000 | 2023-06-06 3:56PM EDT | 325.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.00% |
| MSFT230609C00327500 | 2023-06-06 3:54PM EDT | 327.50 | 7.17 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 0.00% |
| MSFT230609C00330000 | 2023-06-06 3:59PM EDT | 330.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1,024 | 0 | 0.00% |
| MSFT230609C00332500 | 2023-06-06 3:59PM EDT | 332.50 | 3.14 | 0.00 | 0.00 | 0.00 | - | 10,125 | 0 | 0.00% |
| MSFT230609C00335000 | 2023-06-06 3:59PM EDT | 335.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 25,321 | 0 | 1.56% |
| MSFT230609C00337500 | 2023-06-06 3:59PM EDT | 337.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 9,444 | 0 | 3.13% |
| MSFT230609C00340000 | 2023-06-06 3:59PM EDT | 340.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8,498 | 0 | 6.25% |
| MSFT230609C00342500 | 2023-06-06 3:59PM EDT | 342.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2,465 | 0 | 6.25% |
| MSFT230609C00345000 | 2023-06-06 3:59PM EDT | 345.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,917 | 0 | 6.25% |
| MSFT230609C00347500 | 2023-06-06 3:59PM EDT | 347.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 758 | 0 | 12.50% |
| MSFT230609C00350000 | 2023-06-06 3:59PM EDT | 350.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,436 | 0 | 12.50% |
| MSFT230609C00352500 | 2023-06-06 3:59PM EDT | 352.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| MSFT230609C00355000 | 2023-06-06 3:59PM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 841 | 0 | 12.50% |
| MSFT230609C00357500 | 2023-06-06 2:40PM EDT | 357.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| MSFT230609C00360000 | 2023-06-06 3:43PM EDT | 360.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 25.00% |
| MSFT230609C00362500 | 2023-06-06 3:18PM EDT | 362.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MSFT230609C00365000 | 2023-06-06 3:19PM EDT | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| MSFT230609C00367500 | 2023-06-06 1:40PM EDT | 367.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT230609C00370000 | 2023-06-06 1:48PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| MSFT230609C00372500 | 2023-06-06 11:00AM EDT | 372.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| MSFT230609C00375000 | 2023-06-06 11:08AM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT230609C00377500 | 2023-06-05 10:56AM EDT | 377.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MSFT230609C00380000 | 2023-06-06 10:12AM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MSFT230609C00385000 | 2023-06-06 10:02AM EDT | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT230609C00390000 | 2023-06-05 1:58PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 25.00% |
| MSFT230609C00395000 | 2023-06-05 9:56AM EDT | 395.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| MSFT230609C00400000 | 2023-06-05 11:44AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| MSFT230609C00405000 | 2023-06-06 9:30AM EDT | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Ponepor9 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230609P00150000 | 2023-05-30 3:48PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MSFT230609P00195000 | 2023-05-22 10:57AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT230609P00200000 | 2023-05-22 1:20PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT230609P00210000 | 2023-05-18 10:45AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230609P00215000 | 2023-05-15 12:26PM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230609P00220000 | 2023-05-26 11:44AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| MSFT230609P00225000 | 2023-05-26 2:06PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| MSFT230609P00230000 | 2023-06-01 9:37AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT230609P00235000 | 2023-05-30 9:37AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| MSFT230609P00240000 | 2023-06-02 10:44AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT230609P00245000 | 2023-06-01 3:44PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT230609P00250000 | 2023-06-06 12:27PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| MSFT230609P00255000 | 2023-06-01 3:55PM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MSFT230609P00260000 | 2023-06-05 9:48AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230609P00265000 | 2023-06-02 10:20AM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MSFT230609P00270000 | 2023-06-06 10:12AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230609P00275000 | 2023-06-06 9:34AM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT230609P00280000 | 2023-06-06 3:18PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT230609P00285000 | 2023-06-06 3:57PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MSFT230609P00287500 | 2023-06-06 10:45AM EDT | 287.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| MSFT230609P00290000 | 2023-06-06 3:56PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| MSFT230609P00292500 | 2023-06-06 3:18PM EDT | 292.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 25.00% |
| MSFT230609P00295000 | 2023-06-06 3:18PM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 25.00% |
| MSFT230609P00297500 | 2023-06-06 3:51PM EDT | 297.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 25.00% |
| MSFT230609P00300000 | 2023-06-06 3:58PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,954 | 0 | 25.00% |
| MSFT230609P00302500 | 2023-06-06 3:29PM EDT | 302.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| MSFT230609P00305000 | 2023-06-06 3:32PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 25.00% |
| MSFT230609P00307500 | 2023-06-06 3:59PM EDT | 307.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 25.00% |
| MSFT230609P00310000 | 2023-06-06 3:50PM EDT | 310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 12.50% |
| MSFT230609P00312500 | 2023-06-06 3:29PM EDT | 312.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 12.50% |
| MSFT230609P00315000 | 2023-06-06 3:57PM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 12.50% |
| MSFT230609P00317500 | 2023-06-06 3:54PM EDT | 317.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 12.50% |
| MSFT230609P00320000 | 2023-06-06 3:58PM EDT | 320.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 929 | 0 | 12.50% |
| MSFT230609P00322500 | 2023-06-06 3:41PM EDT | 322.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 959 | 0 | 6.25% |
| MSFT230609P00325000 | 2023-06-06 3:59PM EDT | 325.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,335 | 0 | 6.25% |
| MSFT230609P00327500 | 2023-06-06 3:59PM EDT | 327.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3,224 | 0 | 6.25% |
| MSFT230609P00330000 | 2023-06-06 3:59PM EDT | 330.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 7,531 | 0 | 3.13% |
| MSFT230609P00332500 | 2023-06-06 3:59PM EDT | 332.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 7,787 | 0 | 1.56% |
| MSFT230609P00335000 | 2023-06-06 3:59PM EDT | 335.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 5,946 | 0 | 0.00% |
| MSFT230609P00337500 | 2023-06-06 3:59PM EDT | 337.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1,049 | 0 | 0.00% |
| MSFT230609P00340000 | 2023-06-06 3:45PM EDT | 340.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 591 | 0 | 0.00% |
| MSFT230609P00342500 | 2023-06-06 2:51PM EDT | 342.50 | 8.91 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MSFT230609P00345000 | 2023-06-06 1:26PM EDT | 345.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| MSFT230609P00347500 | 2023-06-06 11:15AM EDT | 347.50 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230609P00350000 | 2023-06-06 3:49PM EDT | 350.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT230609P00355000 | 2023-06-06 3:32PM EDT | 355.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230609P00360000 | 2023-06-06 10:22AM EDT | 360.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230609P00370000 | 2023-06-06 9:35AM EDT | 370.00 | 36.81 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| MSFT230609P00375000 | 2023-05-26 9:34AM EDT | 375.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230609P00380000 | 2023-05-31 10:14AM EDT | 380.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230609P00385000 | 2023-05-23 11:40AM EDT | 385.00 | 65.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230609P00390000 | 2023-05-31 3:44PM EDT | 390.00 | 59.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230609P00395000 | 2023-05-31 10:14AM EDT | 395.00 | 62.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT230609P00405000 | 2023-05-31 10:14AM EDT | 405.00 | 72.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.