U.S. markets open in 16 minutes
F S&P 500
5,211.25 -1.50 (-0.03%) F Dow Jones
39,125.00 -70.00 (-0.18%) F Nasdaq
18,194.75 +8.25 (+0.05%) E-mini Russell 2000 Index Futur
2,067.30 +2.50 (+0.12%) Petróleo
79.43 +0.44 (+0.56%) Oro
2,332.90 +10.60 (+0.46%)
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:315.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00315000 | 2024-04-25 3:48PM EDT | 2024-05-10 | 84.99 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT240517C00315000 | 2024-05-08 10:43AM EDT | 2024-05-17 | 96.57 | 0.00 | 0.00 | 0.00 | - | 1 | 451 | 0.00% |
| MSFT240524C00315000 | 2024-04-26 9:31AM EDT | 2024-05-24 | 95.00 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| MSFT240531C00315000 | 2024-05-01 10:30AM EDT | 2024-05-31 | 79.59 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT240607C00315000 | 2024-05-02 12:35PM EDT | 2024-06-07 | 81.62 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| MSFT240621C00315000 | 2024-05-03 12:04PM EDT | 2024-06-21 | 93.45 | 0.00 | 0.00 | 0.00 | - | 1 | 704 | 0.00% |
| MSFT240719C00315000 | 2024-05-02 10:33AM EDT | 2024-07-19 | 85.53 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| MSFT240816C00315000 | 2024-05-03 10:39AM EDT | 2024-08-16 | 95.90 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| MSFT240920C00315000 | 2024-05-02 12:18PM EDT | 2024-09-20 | 87.95 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.00% |
| MSFT241018C00315000 | 2024-04-22 10:06AM EDT | 2024-10-18 | 96.90 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| MSFT241115C00315000 | 2024-05-02 11:18AM EDT | 2024-11-15 | 94.59 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| MSFT241220C00315000 | 2024-04-29 11:41AM EDT | 2024-12-20 | 99.60 | 0.00 | 0.00 | 0.00 | - | 2 | 230 | 0.00% |
| MSFT250117C00315000 | 2024-05-06 1:40PM EDT | 2025-01-17 | 110.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1,642 | 0.00% |
| MSFT250620C00315000 | 2024-05-07 10:16AM EDT | 2025-06-20 | 120.80 | 0.00 | 0.00 | 0.00 | - | 1 | 618 | 0.00% |
| MSFT251219C00315000 | 2024-05-08 9:30AM EDT | 2025-12-19 | 125.62 | 0.00 | 0.00 | 0.00 | - | 1 | 809 | 0.00% |
| MSFT260116C00315000 | 2024-05-03 1:13PM EDT | 2026-01-16 | 125.95 | 0.00 | 0.00 | 0.00 | - | 5 | 164 | 0.00% |
| MSFT260618C00315000 | 2024-04-24 1:42PM EDT | 2026-06-18 | 138.24 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MSFT261218C00315000 | 2024-05-03 11:35AM EDT | 2026-12-18 | 141.85 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00315000 | 2024-04-30 3:31PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 128 | 50.00% |
| MSFT240517P00315000 | 2024-05-07 12:50PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 461 | 25.00% |
| MSFT240524P00315000 | 2024-05-08 12:41PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 25.00% |
| MSFT240531P00315000 | 2024-05-01 11:37AM EDT | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 25.00% |
| MSFT240621P00315000 | 2024-05-08 3:43PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 1,391 | 12.50% |
| MSFT240719P00315000 | 2024-05-08 2:03PM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 189 | 12.50% |
| MSFT240816P00315000 | 2024-05-08 9:30AM EDT | 2024-08-16 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 342 | 12.50% |
| MSFT240920P00315000 | 2024-05-03 2:15PM EDT | 2024-09-20 | 1.64 | 0.00 | 0.00 | 0.00 | - | 6 | 1,128 | 6.25% |
| MSFT241018P00315000 | 2024-05-08 2:09PM EDT | 2024-10-18 | 1.83 | 0.00 | 0.00 | 0.00 | - | 13 | 284 | 6.25% |
| MSFT241115P00315000 | 2024-05-06 10:34AM EDT | 2024-11-15 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 6.25% |
| MSFT241220P00315000 | 2024-05-07 11:16AM EDT | 2024-12-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 398 | 6.25% |
| MSFT250117P00315000 | 2024-05-08 2:19PM EDT | 2025-01-17 | 4.09 | 0.00 | 0.00 | 0.00 | - | 10 | 2,431 | 6.25% |
| MSFT250620P00315000 | 2024-05-06 3:39PM EDT | 2025-06-20 | 7.95 | 0.00 | 0.00 | 0.00 | - | 8 | 432 | 6.25% |
| MSFT251219P00315000 | 2024-05-03 9:50AM EDT | 2025-12-19 | 13.45 | 0.00 | 0.00 | 0.00 | - | 3 | 298 | 3.13% |
| MSFT260116P00315000 | 2024-05-03 10:54AM EDT | 2026-01-16 | 13.90 | 0.00 | 0.00 | 0.00 | - | 7 | 200 | 3.13% |
| MSFT260618P00315000 | 2024-05-08 3:47PM EDT | 2026-06-18 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| MSFT261218P00315000 | 2024-04-30 11:26AM EDT | 2026-12-18 | 21.55 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.