U.S. markets open in 2 hours 53 minutes
F S&P 500
5,204.50 -8.25 (-0.16%) F Dow Jones
39,137.00 -58.00 (-0.15%) F Nasdaq
18,152.00 -34.50 (-0.19%) E-mini Russell 2000 Index Futur
2,057.90 -6.90 (-0.33%) Petróleo
79.64 +0.65 (+0.82%) Oro
2,316.40 -5.90 (-0.25%)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00300000 | 2024-05-07 2:08PM EDT | 2024-05-10 | 111.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517C00300000 | 2024-05-08 10:21AM EDT | 2024-05-17 | 110.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00300000 | 2024-05-06 10:39AM EDT | 2024-05-31 | 108.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240607C00300000 | 2024-05-03 2:58PM EDT | 2024-06-07 | 107.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00300000 | 2024-05-08 3:37PM EDT | 2024-06-21 | 111.86 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT240719C00300000 | 2024-05-08 9:49AM EDT | 2024-07-19 | 111.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00300000 | 2024-05-02 1:48PM EDT | 2024-08-16 | 101.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00300000 | 2024-05-08 11:32AM EDT | 2024-09-20 | 118.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00300000 | 2024-03-26 12:51PM EDT | 2024-10-18 | 133.00 | 107.20 | 111.40 | 0.00 | - | 1 | 41 | 25.95% |
| MSFT241115C00300000 | 2024-05-06 12:59PM EDT | 2024-11-15 | 120.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241220C00300000 | 2024-05-01 2:47PM EDT | 2024-12-20 | 110.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250117C00300000 | 2024-05-08 3:58PM EDT | 2025-01-17 | 123.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT250321C00300000 | 2024-05-07 3:39PM EDT | 2025-03-21 | 125.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00300000 | 2024-05-08 2:21PM EDT | 2025-06-20 | 132.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MSFT250919C00300000 | 2024-04-30 2:13PM EDT | 2025-09-19 | 123.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00300000 | 2024-05-08 11:39AM EDT | 2025-12-19 | 140.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00300000 | 2024-04-23 1:05PM EDT | 2026-01-16 | 139.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT260618C00300000 | 2024-05-08 12:27PM EDT | 2026-06-18 | 148.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00300000 | 2024-05-08 11:49AM EDT | 2026-12-18 | 155.49 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00300000 | 2024-05-03 10:09AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT240517P00300000 | 2024-05-08 9:49AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240524P00300000 | 2024-05-01 12:24PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT240531P00300000 | 2024-05-06 2:25PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT240607P00300000 | 2024-04-29 1:50PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240621P00300000 | 2024-05-08 1:51PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240719P00300000 | 2024-05-08 1:23PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240816P00300000 | 2024-05-07 12:29PM EDT | 2024-08-16 | 0.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSFT240920P00300000 | 2024-05-08 10:48AM EDT | 2024-09-20 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241018P00300000 | 2024-05-08 1:01PM EDT | 2024-10-18 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241115P00300000 | 2024-05-07 10:56AM EDT | 2024-11-15 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241220P00300000 | 2024-05-08 3:55PM EDT | 2024-12-20 | 2.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT250117P00300000 | 2024-05-08 3:52PM EDT | 2025-01-17 | 3.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MSFT250321P00300000 | 2024-05-08 1:02PM EDT | 2025-03-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| MSFT250620P00300000 | 2024-05-07 3:14PM EDT | 2025-06-20 | 6.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MSFT250919P00300000 | 2024-05-07 3:42PM EDT | 2025-09-19 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00300000 | 2024-05-08 10:55AM EDT | 2025-12-19 | 9.60 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 6.25% |
| MSFT260116P00300000 | 2024-05-07 1:12PM EDT | 2026-01-16 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT260618P00300000 | 2024-05-08 3:55PM EDT | 2026-06-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT261218P00300000 | 2024-05-08 1:14PM EDT | 2026-12-18 | 16.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.