U.S. markets open in 5 hours 14 minutes
F S&P 500
5,201.50 -11.25 (-0.22%) F Dow Jones
39,133.00 -62.00 (-0.16%) F Nasdaq
18,127.50 -59.00 (-0.32%) E-mini Russell 2000 Index Futur
2,056.50 -8.30 (-0.40%) Petróleo
79.63 +0.64 (+0.81%) Oro
2,316.80 -5.50 (-0.24%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:275.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00275000 | 2024-05-06 12:06PM EDT | 2024-05-17 | 135.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240531C00275000 | 2024-04-19 3:24PM EDT | 2024-05-31 | 125.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240607C00275000 | 2024-05-03 2:19PM EDT | 2024-06-07 | 132.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00275000 | 2024-05-08 12:33PM EDT | 2024-06-21 | 137.70 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| MSFT240719C00275000 | 2024-05-03 2:53PM EDT | 2024-07-19 | 134.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00275000 | 2024-04-04 10:14AM EDT | 2024-09-20 | 157.94 | 135.20 | 138.70 | 0.00 | - | 1 | 190 | 45.87% |
| MSFT241220C00275000 | 2024-05-01 10:55AM EDT | 2024-12-20 | 129.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00275000 | 2024-05-03 10:12AM EDT | 2025-01-17 | 140.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00275000 | 2024-04-30 9:57AM EDT | 2025-06-20 | 142.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00275000 | 2024-04-29 9:53AM EDT | 2025-12-19 | 149.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116C00275000 | 2024-04-29 11:49AM EDT | 2026-01-16 | 152.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00275000 | 2024-04-23 9:30AM EDT | 2026-06-18 | 162.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00275000 | 2024-05-01 12:00PM EDT | 2026-12-18 | 158.13 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00275000 | 2024-04-25 2:26PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| MSFT240517P00275000 | 2024-05-07 9:43AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240524P00275000 | 2024-05-08 9:34AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240531P00275000 | 2024-04-25 3:41PM EDT | 2024-05-31 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240607P00275000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240621P00275000 | 2024-05-08 3:36PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240719P00275000 | 2024-05-08 2:10PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240920P00275000 | 2024-05-08 9:30AM EDT | 2024-09-20 | 0.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT241220P00275000 | 2024-05-01 12:42PM EDT | 2024-12-20 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250117P00275000 | 2024-05-07 9:54AM EDT | 2025-01-17 | 1.78 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| MSFT250620P00275000 | 2024-05-07 12:51PM EDT | 2025-06-20 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00275000 | 2024-04-25 1:55PM EDT | 2025-12-19 | 8.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116P00275000 | 2024-05-07 12:51PM EDT | 2026-01-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT260618P00275000 | 2024-05-06 12:35PM EDT | 2026-06-18 | 9.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT261218P00275000 | 2024-05-07 11:36AM EDT | 2026-12-18 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.