U.S. markets open in 4 hours 23 minutes
F S&P 500
5,200.50 -12.25 (-0.24%) F Dow Jones
39,121.00 -74.00 (-0.19%) F Nasdaq
18,127.00 -59.50 (-0.33%) E-mini Russell 2000 Index Futur
2,056.20 -8.60 (-0.42%) Petróleo
79.63 +0.64 (+0.81%) Oro
2,317.40 -4.90 (-0.21%)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00280000 | 2024-04-25 9:51AM EDT | 2024-05-10 | 111.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240517C00280000 | 2024-04-26 1:59PM EDT | 2024-05-17 | 130.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240524C00280000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 127.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00280000 | 2024-05-07 12:19PM EDT | 2024-06-21 | 134.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00280000 | 2024-04-09 3:46PM EDT | 2024-07-19 | 148.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240816C00280000 | 2024-04-25 10:55AM EDT | 2024-08-16 | 117.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240920C00280000 | 2024-05-08 2:56PM EDT | 2024-09-20 | 136.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018C00280000 | 2024-05-06 12:48PM EDT | 2024-10-18 | 137.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241115C00280000 | 2024-04-10 11:58AM EDT | 2024-11-15 | 150.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00280000 | 2024-05-08 9:31AM EDT | 2024-12-20 | 136.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250117C00280000 | 2024-05-07 12:43PM EDT | 2025-01-17 | 142.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321C00280000 | 2024-05-02 11:21AM EDT | 2025-03-21 | 131.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250620C00280000 | 2024-05-08 9:31AM EDT | 2025-06-20 | 144.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250919C00280000 | 2024-04-29 10:20AM EDT | 2025-09-19 | 144.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00280000 | 2024-05-08 11:03AM EDT | 2025-12-19 | 156.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00280000 | 2024-05-02 12:28PM EDT | 2026-01-16 | 143.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT260618C00280000 | 2024-04-08 2:32PM EDT | 2026-06-18 | 177.34 | 159.50 | 163.80 | 0.00 | - | 2 | 2 | 42.42% |
| MSFT261218C00280000 | 2024-04-17 2:05PM EDT | 2026-12-18 | 172.60 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00280000 | 2024-05-07 2:52PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517P00280000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240524P00280000 | 2024-05-07 3:55PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT240531P00280000 | 2024-05-07 3:36PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240621P00280000 | 2024-05-08 2:58PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| MSFT240719P00280000 | 2024-05-08 11:37AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240816P00280000 | 2024-05-08 12:43PM EDT | 2024-08-16 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240920P00280000 | 2024-05-07 1:48PM EDT | 2024-09-20 | 0.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT241018P00280000 | 2024-05-06 9:55AM EDT | 2024-10-18 | 0.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT241115P00280000 | 2024-05-07 3:11PM EDT | 2024-11-15 | 1.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MSFT241220P00280000 | 2024-05-06 1:27PM EDT | 2024-12-20 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT250117P00280000 | 2024-05-08 3:20PM EDT | 2025-01-17 | 1.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT250321P00280000 | 2024-05-08 3:55PM EDT | 2025-03-21 | 2.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT250620P00280000 | 2024-05-07 3:51PM EDT | 2025-06-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250919P00280000 | 2024-05-03 10:00AM EDT | 2025-09-19 | 6.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| MSFT251219P00280000 | 2024-05-02 11:00AM EDT | 2025-12-19 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116P00280000 | 2024-04-30 3:59PM EDT | 2026-01-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT260618P00280000 | 2024-04-29 10:02AM EDT | 2026-06-18 | 11.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT261218P00280000 | 2024-05-08 11:35AM EDT | 2026-12-18 | 12.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.