U.S. markets closed
F S&P 500
5,209.50 -3.25 (-0.06%) F Dow Jones
39,179.00 -16.00 (-0.04%) F Nasdaq
18,163.25 -23.25 (-0.13%) E-mini Russell 2000 Index Futur
2,061.50 -3.30 (-0.16%) Petróleo
79.41 +0.42 (+0.53%) Oro
2,317.60 -4.70 (-0.20%)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00290000 | 2024-05-03 3:24PM EDT | 2024-05-17 | 117.00 | 119.80 | 121.85 | 0.00 | - | 1 | 77 | 101.56% |
| MSFT240621C00290000 | 2024-05-08 3:43PM EDT | 2024-06-21 | 121.45 | 121.15 | 122.70 | +16.93 | +16.20% | 1 | 1,914 | 59.74% |
| MSFT240719C00290000 | 2024-05-08 11:01AM EDT | 2024-07-19 | 124.79 | 121.70 | 124.00 | +2.79 | +2.29% | 1 | 59 | 52.04% |
| MSFT240816C00290000 | 2024-05-06 11:11AM EDT | 2024-08-16 | 123.94 | 122.70 | 126.80 | 0.00 | - | 2 | 13 | 51.18% |
| MSFT240920C00290000 | 2024-05-08 3:43PM EDT | 2024-09-20 | 125.55 | 124.05 | 127.65 | +0.14 | +0.11% | 1 | 114 | 51.25% |
| MSFT241018C00290000 | 2024-04-22 9:41AM EDT | 2024-10-18 | 121.45 | 126.05 | 129.15 | 0.00 | - | 5 | 15 | 49.60% |
| MSFT241115C00290000 | 2024-03-05 11:19AM EDT | 2024-11-15 | 128.06 | 144.15 | 145.75 | 0.00 | - | 1 | 14 | 69.10% |
| MSFT241220C00290000 | 2024-04-30 2:00PM EDT | 2024-12-20 | 117.90 | 128.90 | 132.25 | 0.00 | - | 4 | 266 | 46.88% |
| MSFT250117C00290000 | 2024-05-08 2:31PM EDT | 2025-01-17 | 132.75 | 131.05 | 133.90 | -1.25 | -0.93% | 1 | 1,735 | 46.45% |
| MSFT250321C00290000 | 2024-05-01 2:08PM EDT | 2025-03-21 | 120.99 | 133.00 | 136.25 | 0.00 | - | 2 | 11 | 44.30% |
| MSFT250620C00290000 | 2024-04-29 2:22PM EDT | 2025-06-20 | 132.00 | 137.95 | 140.95 | 0.00 | - | 4 | 385 | 43.59% |
| MSFT250919C00290000 | 2024-04-25 11:13AM EDT | 2025-09-19 | 130.00 | 141.50 | 145.40 | 0.00 | - | - | 0 | 43.10% |
| MSFT251219C00290000 | 2024-04-26 3:44PM EDT | 2025-12-19 | 146.53 | 145.05 | 148.90 | 0.00 | - | 1 | 180 | 42.22% |
| MSFT260116C00290000 | 2024-04-19 9:35AM EDT | 2026-01-16 | 146.00 | 146.80 | 150.05 | 0.00 | - | 1 | 39 | 42.07% |
| MSFT260618C00290000 | 2024-04-01 9:53AM EDT | 2026-06-18 | 168.00 | 140.20 | 143.70 | 0.00 | - | 1 | 4 | 33.54% |
| MSFT261218C00290000 | 2024-05-03 12:51PM EDT | 2026-12-18 | 157.60 | 159.35 | 162.60 | 0.00 | - | 2 | 35 | 40.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00290000 | 2024-05-06 3:09PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 143.75% |
| MSFT240517P00290000 | 2024-05-06 10:57AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 619 | 67.19% |
| MSFT240524P00290000 | 2024-05-08 2:19PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 5 | 7 | 56.64% |
| MSFT240531P00290000 | 2024-05-02 3:42PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 11 | 51.56% |
| MSFT240607P00290000 | 2024-04-30 2:28PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.07 | 0.00 | - | - | 2 | 46.88% |
| MSFT240621P00290000 | 2024-05-07 1:05PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.10 | 0.00 | - | 3 | 3,292 | 40.23% |
| MSFT240719P00290000 | 2024-05-08 3:54PM EDT | 2024-07-19 | 0.14 | 0.12 | 0.19 | -0.03 | -17.65% | 8 | 268 | 34.03% |
| MSFT240816P00290000 | 2024-05-08 2:10PM EDT | 2024-08-16 | 0.44 | 0.37 | 0.47 | +0.04 | +10.00% | 3 | 295 | 32.81% |
| MSFT240920P00290000 | 2024-05-08 3:20PM EDT | 2024-09-20 | 0.75 | 0.67 | 0.78 | -0.04 | -5.06% | 1 | 857 | 30.68% |
| MSFT241018P00290000 | 2024-05-08 10:51AM EDT | 2024-10-18 | 1.00 | 0.94 | 1.07 | -0.14 | -12.28% | 5 | 70 | 29.55% |
| MSFT241115P00290000 | 2024-05-06 3:31PM EDT | 2024-11-15 | 1.60 | 1.57 | 1.70 | 0.00 | - | 1 | 56 | 29.91% |
| MSFT241220P00290000 | 2024-05-07 3:11PM EDT | 2024-12-20 | 2.16 | 2.00 | 2.20 | 0.00 | - | 5 | 262 | 29.07% |
| MSFT250117P00290000 | 2024-05-06 2:34PM EDT | 2025-01-17 | 2.53 | 2.35 | 2.57 | 0.00 | - | 1 | 3,414 | 28.41% |
| MSFT250321P00290000 | 2024-05-08 10:16AM EDT | 2025-03-21 | 3.70 | 3.00 | 3.70 | +0.15 | +4.23% | 19 | 183 | 27.80% |
| MSFT250620P00290000 | 2024-05-07 3:08PM EDT | 2025-06-20 | 5.20 | 5.05 | 5.40 | 0.00 | - | 44 | 396 | 27.16% |
| MSFT250919P00290000 | 2024-04-29 9:42AM EDT | 2025-09-19 | 8.25 | 6.55 | 6.95 | 0.00 | - | 6 | 13 | 26.48% |
| MSFT251219P00290000 | 2024-04-22 11:53AM EDT | 2025-12-19 | 11.35 | 8.10 | 8.85 | 0.00 | - | 3 | 409 | 26.33% |
| MSFT260116P00290000 | 2024-05-08 9:30AM EDT | 2026-01-16 | 9.10 | 8.55 | 10.05 | +0.25 | +2.82% | 1 | 1,355 | 26.87% |
| MSFT260618P00290000 | 2024-04-26 3:25PM EDT | 2026-06-18 | 12.33 | 10.35 | 12.30 | 0.00 | - | 1 | 2 | 25.87% |
| MSFT261218P00290000 | 2024-04-30 1:33PM EDT | 2026-12-18 | 16.40 | 13.35 | 15.05 | 0.00 | - | 20 | 28 | 25.13% |
© 2024 Yahoo. Todos los derechos reservados.