U.S. markets closed
F S&P 500
5,298.25 +2.75 (+0.05%) F Dow Jones
38,831.00 +40.00 (+0.10%) F Nasdaq
18,571.75 -19.25 (-0.10%) E-mini Russell 2000 Index Futur
2,082.80 +7.00 (+0.34%) Petróleo
77.00 +0.01 (+0.01%) Oro
2,345.70 -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:
Precio de ejercicio:210.00
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00210000 | 2024-05-20 11:14AM EDT | 2024-06-21 | 215.42 | 204.00 | 206.80 | 0.00 | - | 1 | 1,758 | 154.25% |
| MSFT240719C00210000 | 2024-04-08 10:41AM EDT | 2024-07-19 | 219.02 | 202.00 | 203.40 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240816C00210000 | 2024-01-17 10:33AM EDT | 2024-08-16 | 181.25 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| MSFT240920C00210000 | 2024-05-03 3:08PM EDT | 2024-09-20 | 200.03 | 206.20 | 210.00 | 0.00 | - | 1 | 37 | 75.06% |
| MSFT241018C00210000 | 2024-04-01 9:37AM EDT | 2024-10-18 | 222.02 | 188.60 | 190.15 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT241115C00210000 | 2024-02-15 4:44PM EDT | 2024-11-15 | 203.76 | 211.35 | 215.45 | 0.00 | - | 1 | 31 | 80.25% |
| MSFT241220C00210000 | 2024-04-10 9:33AM EDT | 2024-12-20 | 218.03 | 206.20 | 209.70 | 0.00 | - | 1 | 117 | 54.93% |
| MSFT250117C00210000 | 2024-05-14 3:55PM EDT | 2025-01-17 | 213.62 | 209.50 | 213.50 | 0.00 | - | 5 | 702 | 63.45% |
| MSFT250321C00210000 | 2024-05-29 11:46AM EDT | 2025-03-21 | 227.20 | 210.50 | 215.00 | 0.00 | - | 1 | 3 | 59.14% |
| MSFT250620C00210000 | 2024-03-14 11:21AM EDT | 2025-06-20 | 228.00 | 221.00 | 225.50 | 0.00 | - | 1 | 66 | 68.60% |
| MSFT250919C00210000 | 2024-05-13 3:32PM EDT | 2025-09-19 | 216.10 | 215.50 | 219.00 | 0.00 | - | 2 | 5 | 53.58% |
| MSFT251219C00210000 | 2024-02-22 2:06PM EDT | 2025-12-19 | 215.44 | 231.50 | 236.00 | 0.00 | - | 1 | 66 | 67.90% |
| MSFT260116C00210000 | 2024-05-28 2:55PM EDT | 2026-01-16 | 233.85 | 218.50 | 222.50 | 0.00 | - | 6 | 16 | 51.95% |
| MSFT260618C00210000 | 2024-01-26 2:47PM EDT | 2026-06-18 | 211.00 | 217.00 | 221.50 | 0.00 | - | 1 | 1 | 47.37% |
| MSFT261218C00210000 | 2024-05-14 3:50PM EDT | 2026-12-18 | 226.00 | 225.50 | 229.50 | 0.00 | - | 2 | 7 | 49.48% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00210000 | 2024-05-29 12:10PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,187 | 84.38% |
| MSFT240719P00210000 | 2024-05-28 3:38PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.27 | 0.00 | - | 1 | 840 | 74.12% |
| MSFT240816P00210000 | 2024-05-31 11:25AM EDT | 2024-08-16 | 0.06 | 0.00 | 0.45 | +0.03 | +100.00% | 1 | 28 | 62.31% |
| MSFT240920P00210000 | 2024-05-24 3:14PM EDT | 2024-09-20 | 0.06 | 0.00 | 2.17 | 0.00 | - | 49 | 2,966 | 64.43% |
| MSFT241018P00210000 | 2024-05-31 1:42PM EDT | 2024-10-18 | 0.09 | 0.00 | 0.39 | 0.00 | - | 1 | 236 | 49.41% |
| MSFT241115P00210000 | 2024-05-24 3:43PM EDT | 2024-11-15 | 0.07 | 0.03 | 0.43 | 0.00 | - | 45 | 172 | 45.68% |
| MSFT241220P00210000 | 2024-05-31 1:15PM EDT | 2024-12-20 | 0.23 | 0.14 | 0.33 | +0.01 | +4.55% | 1 | 309 | 40.09% |
| MSFT250117P00210000 | 2024-05-30 12:43PM EDT | 2025-01-17 | 0.25 | 0.17 | 0.35 | 0.00 | - | 3 | 3,428 | 37.87% |
| MSFT250321P00210000 | 2024-05-31 1:33PM EDT | 2025-03-21 | 0.53 | 0.45 | 0.60 | +0.17 | +47.22% | 11 | 444 | 36.16% |
| MSFT250620P00210000 | 2024-05-23 9:54AM EDT | 2025-06-20 | 0.80 | 0.10 | 2.77 | 0.00 | - | 12 | 1,501 | 41.26% |
| MSFT250919P00210000 | 2024-05-30 1:27PM EDT | 2025-09-19 | 1.32 | 0.15 | 2.98 | +0.07 | +5.60% | 2 | 524 | 37.67% |
| MSFT251219P00210000 | 2024-05-30 3:55PM EDT | 2025-12-19 | 1.70 | 0.00 | 5.00 | 0.00 | - | 1 | 709 | 38.84% |
| MSFT260116P00210000 | 2024-05-20 1:09PM EDT | 2026-01-16 | 1.72 | 0.94 | 2.25 | -0.18 | -9.47% | 2 | 382 | 31.81% |
| MSFT260618P00210000 | 2024-02-15 1:24PM EDT | 2026-06-18 | 4.20 | 2.90 | 6.50 | 0.00 | - | 6 | 6 | 36.14% |
| MSFT261218P00210000 | 2024-05-30 3:35PM EDT | 2026-12-18 | 4.10 | 2.00 | 4.45 | 0.00 | - | 4 | 26 | 29.47% |
© 2024 Yahoo. Todos los derechos reservados.