U.S. markets open in 9 hours 16 minutes
F S&P 500
5,208.00 -4.75 (-0.09%) F Dow Jones
39,168.00 -27.00 (-0.07%) F Nasdaq
18,159.75 -26.75 (-0.15%) E-mini Russell 2000 Index Futur
2,060.50 -4.30 (-0.21%) Petróleo
79.45 +0.46 (+0.58%) Oro
2,319.80 -2.50 (-0.11%)
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:
Golpe:245.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00245000 | 2024-05-03 10:43AM EDT | 2024-05-17 | 161.07 | 164.65 | 166.90 | 0.00 | - | 1 | 12 | 141.11% |
| MSFT240621C00245000 | 2024-05-07 10:41AM EDT | 2024-06-21 | 169.07 | 165.90 | 167.35 | 0.00 | - | 2 | 729 | 80.08% |
| MSFT240920C00245000 | 2024-05-02 12:55PM EDT | 2024-09-20 | 154.80 | 167.65 | 170.20 | 0.00 | - | 1 | 33 | 57.43% |
| MSFT241220C00245000 | 2024-04-17 2:54PM EDT | 2024-12-20 | 176.23 | 171.10 | 174.45 | 0.00 | - | 1 | 203 | 54.00% |
| MSFT250117C00245000 | 2024-04-09 3:26PM EDT | 2025-01-17 | 188.98 | 172.75 | 175.70 | 0.00 | - | 1 | 462 | 53.77% |
| MSFT250620C00245000 | 2024-04-19 3:07PM EDT | 2025-06-20 | 169.71 | 176.50 | 181.50 | 0.00 | - | 5 | 462 | 52.03% |
| MSFT251219C00245000 | 2024-04-09 3:59PM EDT | 2025-12-19 | 200.00 | 182.00 | 187.00 | 0.00 | - | 5 | 27 | 48.54% |
| MSFT260116C00245000 | 2024-02-02 4:54PM EDT | 2026-01-16 | 187.67 | 189.50 | 193.15 | 0.00 | - | 1 | 17 | 51.25% |
| MSFT260618C00245000 | 2024-05-03 1:51PM EDT | 2026-06-18 | 185.60 | 187.00 | 191.90 | 0.00 | - | 3 | 20 | 46.32% |
| MSFT261218C00245000 | 2024-04-23 10:39AM EDT | 2026-12-18 | 191.15 | 192.00 | 197.00 | 0.00 | - | 1 | 7 | 45.12% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00245000 | 2024-04-26 12:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 417 | 103.13% |
| MSFT240621P00245000 | 2024-05-07 3:28PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 2,205 | 51.17% |
| MSFT240920P00245000 | 2024-05-08 12:33PM EDT | 2024-09-20 | 0.23 | 0.17 | 0.25 | -0.01 | -4.17% | 2 | 498 | 36.72% |
| MSFT241220P00245000 | 2024-05-07 12:15PM EDT | 2024-12-20 | 0.81 | 0.72 | 0.88 | 0.00 | - | 1 | 1,272 | 34.12% |
| MSFT250117P00245000 | 2024-05-07 11:54AM EDT | 2025-01-17 | 0.99 | 0.86 | 1.04 | 0.00 | - | 440 | 4,798 | 33.11% |
| MSFT250620P00245000 | 2024-04-26 3:54PM EDT | 2025-06-20 | 2.71 | 0.52 | 5.00 | 0.00 | - | 470 | 494 | 36.37% |
| MSFT251219P00245000 | 2024-04-22 1:02PM EDT | 2025-12-19 | 5.65 | 3.70 | 4.35 | 0.00 | - | 1 | 140 | 29.20% |
| MSFT260116P00245000 | 2024-04-22 1:40PM EDT | 2026-01-16 | 5.80 | 4.15 | 4.50 | 0.00 | - | 61 | 281 | 28.77% |
| MSFT260618P00245000 | 2024-03-22 12:04PM EDT | 2026-06-18 | 6.20 | 7.65 | 8.25 | 0.00 | - | 1 | 13 | 30.41% |
| MSFT261218P00245000 | 2024-05-03 11:56AM EDT | 2026-12-18 | 8.35 | 7.05 | 8.35 | 0.00 | - | 39 | 68 | 27.44% |
© 2024 Yahoo. Todos los derechos reservados.