U.S. markets closed
F S&P 500
5,209.50 -3.25 (-0.06%) F Dow Jones
39,178.00 -17.00 (-0.04%) F Nasdaq
18,164.25 -22.25 (-0.12%) E-mini Russell 2000 Index Futur
2,061.80 -3.00 (-0.15%) Petróleo
79.37 +0.38 (+0.48%) Oro
2,315.70 -6.60 (-0.28%)
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:285.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00285000 | 2024-05-07 3:35PM EDT | 2024-05-17 | 125.12 | 124.90 | 126.95 | 0.00 | - | 1 | 36 | 110.74% |
| MSFT240621C00285000 | 2024-04-30 2:59PM EDT | 2024-06-21 | 110.60 | 125.45 | 127.65 | 0.00 | - | 4 | 1,057 | 58.62% |
| MSFT240719C00285000 | 2024-05-08 2:31PM EDT | 2024-07-19 | 129.20 | 126.60 | 128.95 | +2.77 | +2.19% | 1 | 14 | 53.76% |
| MSFT240920C00285000 | 2024-05-08 11:44AM EDT | 2024-09-20 | 131.92 | 129.25 | 132.45 | +1.07 | +0.82% | 4 | 901 | 52.69% |
| MSFT241220C00285000 | 2024-04-25 11:14AM EDT | 2024-12-20 | 119.90 | 133.10 | 136.85 | 0.00 | - | 12 | 270 | 47.93% |
| MSFT250117C00285000 | 2024-05-03 11:30AM EDT | 2025-01-17 | 132.10 | 135.60 | 138.70 | 0.00 | - | 1 | 522 | 47.78% |
| MSFT250620C00285000 | 2024-04-23 2:21PM EDT | 2025-06-20 | 143.15 | 142.35 | 145.25 | 0.00 | - | 1 | 129 | 44.33% |
| MSFT251219C00285000 | 2024-04-30 10:53AM EDT | 2025-12-19 | 142.40 | 149.05 | 153.10 | 0.00 | - | 1 | 148 | 42.92% |
| MSFT260116C00285000 | 2024-05-02 1:02PM EDT | 2026-01-16 | 139.75 | 150.60 | 154.25 | 0.00 | - | 1 | 75 | 42.77% |
| MSFT260618C00285000 | 2024-04-25 3:04PM EDT | 2026-06-18 | 148.20 | 156.00 | 159.85 | 0.00 | - | 4 | 8 | 41.88% |
| MSFT261218C00285000 | 2024-04-08 12:42PM EDT | 2026-12-18 | 179.32 | 163.05 | 166.75 | 0.00 | - | 12 | 13 | 41.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00285000 | 2024-05-06 11:25AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 150.00% |
| MSFT240517P00285000 | 2024-05-01 3:40PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 530 | 75.00% |
| MSFT240524P00285000 | 2024-05-01 3:40PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.04 | 0.00 | - | 2 | 14 | 59.38% |
| MSFT240531P00285000 | 2024-04-25 11:00AM EDT | 2024-05-31 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 2 | 50.39% |
| MSFT240621P00285000 | 2024-05-08 11:17AM EDT | 2024-06-21 | 0.06 | 0.06 | 0.09 | -0.02 | -25.00% | 3 | 1,728 | 41.60% |
| MSFT240719P00285000 | 2024-05-06 10:58AM EDT | 2024-07-19 | 0.16 | 0.10 | 0.15 | 0.00 | - | 1 | 226 | 34.47% |
| MSFT240920P00285000 | 2024-05-08 1:06PM EDT | 2024-09-20 | 0.63 | 0.59 | 0.66 | -0.11 | -14.86% | 4 | 488 | 31.10% |
| MSFT241220P00285000 | 2024-05-06 3:39PM EDT | 2024-12-20 | 1.96 | 1.79 | 2.06 | 0.00 | - | 2 | 626 | 29.82% |
| MSFT250117P00285000 | 2024-05-07 1:48PM EDT | 2025-01-17 | 2.15 | 2.09 | 2.29 | 0.00 | - | 3 | 832 | 28.80% |
| MSFT250620P00285000 | 2024-05-07 1:27PM EDT | 2025-06-20 | 4.65 | 4.65 | 4.95 | 0.00 | - | 6 | 276 | 27.52% |
| MSFT251219P00285000 | 2024-05-07 11:05AM EDT | 2025-12-19 | 7.16 | 7.60 | 8.20 | 0.00 | - | 1 | 1,086 | 26.62% |
| MSFT260116P00285000 | 2024-04-29 2:40PM EDT | 2026-01-16 | 9.60 | 8.00 | 8.40 | 0.00 | - | 1 | 193 | 26.21% |
| MSFT260618P00285000 | 2024-05-08 3:42PM EDT | 2026-06-18 | 10.45 | 8.25 | 11.50 | -0.85 | -7.52% | 10 | 55 | 26.13% |
| MSFT261218P00285000 | 2024-04-17 1:29PM EDT | 2026-12-18 | 14.97 | 12.40 | 14.45 | 0.00 | - | 1 | 21 | 25.57% |
© 2024 Yahoo. Todos los derechos reservados.