U.S. markets closed
F S&P 500
5,209.25 -3.50 (-0.07%) F Dow Jones
39,179.00 -16.00 (-0.04%) F Nasdaq
18,162.00 -24.50 (-0.13%) E-mini Russell 2000 Index Futur
2,061.60 -3.20 (-0.15%) Petróleo
79.38 +0.39 (+0.49%) Oro
2,317.80 -4.50 (-0.19%)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00310000 | 2024-05-01 10:29AM EDT | 2024-05-10 | 84.03 | 99.15 | 102.35 | 0.00 | - | 1 | 2 | 171.09% |
| MSFT240517C00310000 | 2024-05-06 12:20PM EDT | 2024-05-17 | 100.20 | 99.70 | 101.80 | 0.00 | - | 12 | 163 | 80.66% |
| MSFT240621C00310000 | 2024-05-08 2:26PM EDT | 2024-06-21 | 103.00 | 101.40 | 102.85 | -2.10 | -2.00% | 8 | 2,049 | 51.49% |
| MSFT240719C00310000 | 2024-05-08 1:36PM EDT | 2024-07-19 | 104.50 | 103.05 | 105.40 | +4.72 | +4.73% | 1 | 357 | 53.33% |
| MSFT240816C00310000 | 2024-05-07 1:27PM EDT | 2024-08-16 | 106.97 | 103.70 | 106.80 | 0.00 | - | 1 | 36 | 48.87% |
| MSFT240920C00310000 | 2024-05-02 12:31PM EDT | 2024-09-20 | 92.50 | 104.95 | 108.55 | 0.00 | - | 2 | 112 | 45.62% |
| MSFT241018C00310000 | 2024-05-07 11:46AM EDT | 2024-10-18 | 110.75 | 107.15 | 110.25 | 0.00 | - | 10 | 73 | 44.42% |
| MSFT241115C00310000 | 2024-04-29 9:33AM EDT | 2024-11-15 | 105.08 | 110.20 | 113.00 | 0.00 | - | 26 | 28 | 45.10% |
| MSFT241220C00310000 | 2024-05-07 12:58PM EDT | 2024-12-20 | 110.30 | 111.70 | 113.00 | -3.25 | -2.86% | 1 | 228 | 41.46% |
| MSFT250117C00310000 | 2024-05-08 3:00PM EDT | 2025-01-17 | 114.95 | 113.50 | 114.90 | +15.30 | +15.35% | 1 | 1,321 | 41.41% |
| MSFT250321C00310000 | 2024-05-08 11:32AM EDT | 2025-03-21 | 118.96 | 115.90 | 119.95 | +3.61 | +3.13% | 1 | 15 | 42.24% |
| MSFT250620C00310000 | 2024-04-26 10:08AM EDT | 2025-06-20 | 122.50 | 120.50 | 124.50 | 0.00 | - | 3 | 730 | 41.12% |
| MSFT250919C00310000 | 2024-04-30 2:16PM EDT | 2025-09-19 | 115.30 | 126.30 | 128.55 | 0.00 | - | - | 1 | 40.21% |
| MSFT251219C00310000 | 2024-05-02 2:16PM EDT | 2025-12-19 | 121.50 | 131.15 | 133.15 | 0.00 | - | 16 | 227 | 40.06% |
| MSFT260116C00310000 | 2024-05-02 1:32PM EDT | 2026-01-16 | 122.15 | 132.20 | 134.05 | 0.00 | - | 1 | 187 | 39.73% |
| MSFT260618C00310000 | 2024-04-26 10:52AM EDT | 2026-06-18 | 140.75 | 138.15 | 141.75 | 0.00 | - | 3 | 21 | 39.97% |
| MSFT261218C00310000 | 2024-05-01 2:43PM EDT | 2026-12-18 | 138.75 | 145.40 | 148.80 | 0.00 | - | 1 | 18 | 39.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00310000 | 2024-05-02 10:29AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 234 | 118.75% |
| MSFT240517P00310000 | 2024-05-08 3:00PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 806 | 54.69% |
| MSFT240524P00310000 | 2024-05-03 12:37PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 50.98% |
| MSFT240531P00310000 | 2024-05-08 12:03PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.07 | -0.09 | -64.29% | 11 | 34 | 44.14% |
| MSFT240621P00310000 | 2024-05-07 2:27PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.15 | 0.00 | - | 20 | 4,596 | 34.91% |
| MSFT240719P00310000 | 2024-05-08 2:43PM EDT | 2024-07-19 | 0.27 | 0.26 | 0.29 | -0.02 | -6.90% | 7 | 474 | 29.86% |
| MSFT240816P00310000 | 2024-05-08 12:24PM EDT | 2024-08-16 | 0.77 | 0.68 | 0.78 | +0.01 | +1.32% | 2 | 204 | 29.72% |
| MSFT240920P00310000 | 2024-05-06 11:02AM EDT | 2024-09-20 | 1.29 | 1.14 | 1.27 | 0.00 | - | 2 | 1,103 | 28.09% |
| MSFT241018P00310000 | 2024-05-03 12:55PM EDT | 2024-10-18 | 1.93 | 1.56 | 1.71 | 0.00 | - | 2 | 404 | 27.21% |
| MSFT241115P00310000 | 2024-05-01 3:28PM EDT | 2024-11-15 | 3.30 | 2.47 | 2.65 | 0.00 | - | 86 | 259 | 27.83% |
| MSFT241220P00310000 | 2024-05-08 3:22PM EDT | 2024-12-20 | 3.25 | 3.20 | 3.35 | -0.10 | -2.99% | 18 | 1,858 | 27.16% |
| MSFT250117P00310000 | 2024-05-08 2:19PM EDT | 2025-01-17 | 3.67 | 3.65 | 3.85 | -0.05 | -1.34% | 10 | 2,019 | 26.59% |
| MSFT250321P00310000 | 2024-05-08 11:04AM EDT | 2025-03-21 | 5.30 | 5.20 | 5.45 | -0.20 | -3.64% | 66 | 615 | 26.31% |
| MSFT250620P00310000 | 2024-05-08 3:15PM EDT | 2025-06-20 | 7.40 | 7.25 | 7.60 | -0.07 | -0.94% | 16 | 522 | 25.79% |
| MSFT250919P00310000 | 2024-05-03 10:54AM EDT | 2025-09-19 | 9.45 | 9.15 | 9.70 | -0.85 | -8.25% | 1 | 9 | 25.40% |
| MSFT251219P00310000 | 2024-04-12 3:06PM EDT | 2025-12-19 | 12.30 | 11.00 | 12.05 | 0.00 | - | 1 | 594 | 25.35% |
| MSFT260116P00310000 | 2024-04-25 1:53PM EDT | 2026-01-16 | 14.90 | 11.65 | 12.20 | 0.00 | - | 20 | 295 | 24.89% |
| MSFT260618P00310000 | 2024-04-16 10:07AM EDT | 2026-06-18 | 15.95 | 13.80 | 15.80 | 0.00 | - | 1 | 5 | 24.76% |
| MSFT261218P00310000 | 2024-05-08 3:22PM EDT | 2026-12-18 | 17.98 | 17.35 | 19.35 | -1.12 | -5.86% | 2 | 68 | 24.34% |
© 2024 Yahoo. Todos los derechos reservados.