U.S. markets open in 7 hours 53 minutes
F S&P 500
5,205.00 -7.75 (-0.15%) F Dow Jones
39,155.00 -40.00 (-0.10%) F Nasdaq
18,146.25 -40.25 (-0.22%) E-mini Russell 2000 Index Futur
2,059.00 -5.80 (-0.28%) Petróleo
79.42 +0.43 (+0.54%) Oro
2,325.30 +3.00 (+0.13%)
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:325.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00325000 | 2024-05-06 3:00PM EDT | 2024-05-10 | 87.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240517C00325000 | 2024-05-08 2:10PM EDT | 2024-05-17 | 87.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240531C00325000 | 2024-04-19 3:23PM EDT | 2024-05-31 | 76.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240614C00325000 | 2024-05-02 1:33PM EDT | 2024-06-14 | 74.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621C00325000 | 2024-05-08 10:53AM EDT | 2024-06-21 | 88.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240719C00325000 | 2024-05-03 9:47AM EDT | 2024-07-19 | 84.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00325000 | 2024-05-01 9:38AM EDT | 2024-08-16 | 74.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00325000 | 2024-04-26 10:18AM EDT | 2024-09-20 | 93.86 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT241018C00325000 | 2024-04-30 12:17PM EDT | 2024-10-18 | 83.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00325000 | 2024-04-26 11:44AM EDT | 2024-11-15 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00325000 | 2024-05-03 10:10AM EDT | 2024-12-20 | 94.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00325000 | 2024-05-08 1:37PM EDT | 2025-01-17 | 101.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00325000 | 2024-05-07 1:49PM EDT | 2025-06-20 | 110.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00325000 | 2024-04-30 3:55PM EDT | 2025-12-19 | 106.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT260116C00325000 | 2024-05-07 11:04AM EDT | 2026-01-16 | 123.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT260618C00325000 | 2024-03-20 3:59PM EDT | 2026-06-18 | 143.46 | 121.40 | 124.05 | 0.00 | - | 3 | 23 | 34.98% |
| MSFT261218C00325000 | 2024-04-25 12:49PM EDT | 2026-12-18 | 126.85 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00325000 | 2024-05-08 1:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT240517P00325000 | 2024-05-07 1:36PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT240524P00325000 | 2024-05-08 3:52PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT240531P00325000 | 2024-05-08 11:01AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSFT240607P00325000 | 2024-05-08 1:49PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240621P00325000 | 2024-05-08 3:54PM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240719P00325000 | 2024-05-08 10:22AM EDT | 2024-07-19 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240816P00325000 | 2024-05-08 3:20PM EDT | 2024-08-16 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT240920P00325000 | 2024-05-07 11:11AM EDT | 2024-09-20 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241018P00325000 | 2024-05-02 2:07PM EDT | 2024-10-18 | 3.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MSFT241115P00325000 | 2024-05-07 1:23PM EDT | 2024-11-15 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241220P00325000 | 2024-05-08 3:54PM EDT | 2024-12-20 | 4.65 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| MSFT250117P00325000 | 2024-05-07 1:49PM EDT | 2025-01-17 | 5.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT250620P00325000 | 2024-05-08 12:56PM EDT | 2025-06-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| MSFT251219P00325000 | 2024-04-25 1:42PM EDT | 2025-12-19 | 17.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| MSFT260116P00325000 | 2024-05-03 9:41AM EDT | 2026-01-16 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT260618P00325000 | 2024-04-19 2:17PM EDT | 2026-06-18 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT261218P00325000 | 2024-05-03 2:58PM EDT | 2026-12-18 | 22.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.