U.S. markets open in 5 hours 41 minutes
F S&P 500
5,202.75 -10.00 (-0.19%) F Dow Jones
39,143.00 -52.00 (-0.13%) F Nasdaq
18,138.75 -47.75 (-0.26%) E-mini Russell 2000 Index Futur
2,057.80 -7.00 (-0.34%) Petróleo
79.52 +0.53 (+0.67%) Oro
2,317.10 -5.20 (-0.22%)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00260000 | 2024-04-30 12:20PM EDT | 2024-05-17 | 137.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00260000 | 2024-05-06 2:54PM EDT | 2024-06-21 | 154.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240719C00260000 | 2024-04-25 12:50PM EDT | 2024-07-19 | 137.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240816C00260000 | 2024-04-23 9:51AM EDT | 2024-08-16 | 148.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920C00260000 | 2024-04-17 3:24PM EDT | 2024-09-20 | 157.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241018C00260000 | 2024-04-17 10:05AM EDT | 2024-10-18 | 163.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241115C00260000 | 2024-04-23 11:01AM EDT | 2024-11-15 | 155.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT241220C00260000 | 2024-04-17 3:43PM EDT | 2024-12-20 | 161.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00260000 | 2024-05-08 2:36PM EDT | 2025-01-17 | 160.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250321C00260000 | 2024-03-26 1:06PM EDT | 2025-03-21 | 175.00 | 150.50 | 155.50 | 0.00 | - | 1 | 3 | 37.25% |
| MSFT250620C00260000 | 2024-04-30 11:15AM EDT | 2025-06-20 | 152.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919C00260000 | 2024-05-07 10:47AM EDT | 2025-09-19 | 171.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00260000 | 2024-04-30 3:59PM EDT | 2025-12-19 | 153.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00260000 | 2024-05-02 10:58AM EDT | 2026-01-16 | 160.13 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT260618C00260000 | 2024-04-15 3:17PM EDT | 2026-06-18 | 183.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00260000 | 2024-05-03 1:52PM EDT | 2026-12-18 | 178.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00260000 | 2024-04-25 9:50AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240517P00260000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MSFT240524P00260000 | 2024-04-25 1:11PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240531P00260000 | 2024-04-23 10:08AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240621P00260000 | 2024-05-06 9:59AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240719P00260000 | 2024-05-07 3:40PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT240816P00260000 | 2024-05-07 3:40PM EDT | 2024-08-16 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240920P00260000 | 2024-05-08 3:53PM EDT | 2024-09-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT241018P00260000 | 2024-05-06 12:10PM EDT | 2024-10-18 | 0.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT241115P00260000 | 2024-05-08 12:57PM EDT | 2024-11-15 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220P00260000 | 2024-05-07 2:31PM EDT | 2024-12-20 | 1.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT250117P00260000 | 2024-05-08 11:28AM EDT | 2025-01-17 | 1.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT250321P00260000 | 2024-05-01 10:50AM EDT | 2025-03-21 | 2.62 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| MSFT250620P00260000 | 2024-05-06 11:04AM EDT | 2025-06-20 | 3.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250919P00260000 | 2024-05-06 3:33PM EDT | 2025-09-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00260000 | 2024-04-26 11:41AM EDT | 2025-12-19 | 5.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MSFT260116P00260000 | 2024-04-19 3:02PM EDT | 2026-01-16 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260618P00260000 | 2024-04-29 1:15PM EDT | 2026-06-18 | 8.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT261218P00260000 | 2024-05-03 1:43PM EDT | 2026-12-18 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.