U.S. markets open in 54 minutes
F S&P 500
5,206.00 -6.75 (-0.13%) F Dow Jones
39,113.00 -82.00 (-0.21%) F Nasdaq
18,161.25 -25.25 (-0.14%) E-mini Russell 2000 Index Futur
2,060.90 -3.90 (-0.19%) Petróleo
79.50 +0.51 (+0.65%) Oro
2,326.30 +4.00 (+0.17%)
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:295.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00295000 | 2024-04-30 12:34PM EDT | 2024-05-17 | 101.85 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| MSFT240524C00295000 | 2024-04-16 11:26AM EDT | 2024-05-24 | 123.25 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| MSFT240621C00295000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 113.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,096 | 0.00% |
| MSFT240719C00295000 | 2024-05-03 11:32AM EDT | 2024-07-19 | 113.82 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| MSFT240920C00295000 | 2024-05-06 12:31PM EDT | 2024-09-20 | 121.00 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 0.00% |
| MSFT241220C00295000 | 2024-05-07 12:19PM EDT | 2024-12-20 | 127.64 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 0.00% |
| MSFT250117C00295000 | 2024-05-03 12:18PM EDT | 2025-01-17 | 123.75 | 0.00 | 0.00 | 0.00 | - | 1 | 560 | 0.00% |
| MSFT250620C00295000 | 2024-05-08 3:54PM EDT | 2025-06-20 | 136.00 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 0.00% |
| MSFT251219C00295000 | 2024-04-25 12:20PM EDT | 2025-12-19 | 130.35 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| MSFT260116C00295000 | 2024-05-03 3:42PM EDT | 2026-01-16 | 133.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| MSFT260618C00295000 | 2024-05-02 12:28PM EDT | 2026-06-18 | 138.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT261218C00295000 | 2024-03-21 9:42AM EDT | 2026-12-18 | 175.52 | 148.05 | 152.50 | 0.00 | - | 2 | 9 | 36.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00295000 | 2024-05-06 10:35AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 50.00% |
| MSFT240517P00295000 | 2024-05-08 3:00PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 478 | 50.00% |
| MSFT240524P00295000 | 2024-04-24 10:46AM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| MSFT240531P00295000 | 2024-05-02 3:47PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 25.00% |
| MSFT240607P00295000 | 2024-05-01 2:21PM EDT | 2024-06-07 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| MSFT240621P00295000 | 2024-05-07 12:01PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 4,563 | 25.00% |
| MSFT240719P00295000 | 2024-05-08 12:07PM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 654 | 12.50% |
| MSFT240920P00295000 | 2024-05-06 1:55PM EDT | 2024-09-20 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 857 | 12.50% |
| MSFT241220P00295000 | 2024-05-03 1:13PM EDT | 2024-12-20 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 634 | 6.25% |
| MSFT250117P00295000 | 2024-05-08 11:53AM EDT | 2025-01-17 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1,304 | 6.25% |
| MSFT250620P00295000 | 2024-05-07 12:14PM EDT | 2025-06-20 | 5.58 | 0.00 | 0.00 | 0.00 | - | 2 | 471 | 6.25% |
| MSFT251219P00295000 | 2024-05-03 11:04AM EDT | 2025-12-19 | 10.14 | 0.00 | 0.00 | 0.00 | - | 1 | 584 | 6.25% |
| MSFT260116P00295000 | 2024-05-03 11:04AM EDT | 2026-01-16 | 10.44 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 6.25% |
| MSFT260618P00295000 | 2024-04-19 2:18PM EDT | 2026-06-18 | 16.48 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
| MSFT261218P00295000 | 2024-04-30 3:59PM EDT | 2026-12-18 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.