U.S. markets open in 5 hours 11 minutes
F S&P 500
5,202.75 -10.00 (-0.19%) F Dow Jones
39,137.00 -58.00 (-0.15%) F Nasdaq
18,134.50 -52.00 (-0.29%) E-mini Russell 2000 Index Futur
2,057.00 -7.80 (-0.38%) Petróleo
79.64 +0.65 (+0.82%) Oro
2,318.20 -4.10 (-0.18%)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00330000 | 2024-05-07 11:28AM EDT | 2024-05-10 | 82.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517C00330000 | 2024-05-08 11:38AM EDT | 2024-05-17 | 82.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240524C00330000 | 2024-04-16 11:31AM EDT | 2024-05-24 | 88.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240531C00330000 | 2024-04-30 11:31AM EDT | 2024-05-31 | 67.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00330000 | 2024-05-08 2:26PM EDT | 2024-06-21 | 83.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240719C00330000 | 2024-05-07 12:22PM EDT | 2024-07-19 | 86.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240816C00330000 | 2024-05-08 1:15PM EDT | 2024-08-16 | 86.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00330000 | 2024-05-06 12:46PM EDT | 2024-09-20 | 88.44 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MSFT241018C00330000 | 2024-05-08 10:06AM EDT | 2024-10-18 | 89.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00330000 | 2024-04-26 12:12PM EDT | 2024-11-15 | 92.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00330000 | 2024-04-30 2:00PM EDT | 2024-12-20 | 82.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250117C00330000 | 2024-05-08 11:28AM EDT | 2025-01-17 | 98.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250321C00330000 | 2024-05-03 9:30AM EDT | 2025-03-21 | 94.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00330000 | 2024-05-08 12:36PM EDT | 2025-06-20 | 107.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919C00330000 | 2024-04-29 10:14AM EDT | 2025-09-19 | 106.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00330000 | 2024-05-07 11:54AM EDT | 2025-12-19 | 118.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT260116C00330000 | 2024-05-07 11:04AM EDT | 2026-01-16 | 119.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT260618C00330000 | 2024-05-07 10:58AM EDT | 2026-06-18 | 127.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00330000 | 2024-05-06 12:43PM EDT | 2026-12-18 | 134.08 | 0.00 | 0.00 | 0.00 | - | 6 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00330000 | 2024-05-08 12:09PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MSFT240517P00330000 | 2024-05-08 3:17PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| MSFT240524P00330000 | 2024-05-08 2:27PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT240531P00330000 | 2024-05-06 3:52PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MSFT240607P00330000 | 2024-05-06 2:35PM EDT | 2024-06-07 | 0.22 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| MSFT240621P00330000 | 2024-05-08 3:41PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240719P00330000 | 2024-05-08 10:21AM EDT | 2024-07-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240816P00330000 | 2024-05-08 1:37PM EDT | 2024-08-16 | 1.33 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| MSFT240920P00330000 | 2024-05-07 12:36PM EDT | 2024-09-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241018P00330000 | 2024-05-08 10:23AM EDT | 2024-10-18 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241115P00330000 | 2024-05-07 10:24AM EDT | 2024-11-15 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241220P00330000 | 2024-05-08 3:55PM EDT | 2024-12-20 | 5.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MSFT250117P00330000 | 2024-05-08 10:05AM EDT | 2025-01-17 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250321P00330000 | 2024-05-08 12:35PM EDT | 2025-03-21 | 7.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MSFT250620P00330000 | 2024-05-06 1:03PM EDT | 2025-06-20 | 10.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT250919P00330000 | 2024-05-06 3:56PM EDT | 2025-09-19 | 12.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| MSFT251219P00330000 | 2024-05-03 10:28AM EDT | 2025-12-19 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260116P00330000 | 2024-05-08 10:40AM EDT | 2026-01-16 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT260618P00330000 | 2024-04-19 10:01AM EDT | 2026-06-18 | 21.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| MSFT261218P00330000 | 2024-05-06 11:00AM EDT | 2026-12-18 | 23.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.