U.S. markets open in 3 hours 4 minutes
F S&P 500
5,202.50 -10.25 (-0.20%) F Dow Jones
39,128.00 -67.00 (-0.17%) F Nasdaq
18,139.00 -47.50 (-0.26%) E-mini Russell 2000 Index Futur
2,056.70 -8.10 (-0.39%) Petróleo
79.64 +0.65 (+0.82%) Oro
2,314.90 -7.40 (-0.32%)
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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00340000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 67.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517C00340000 | 2024-05-06 12:06PM EDT | 2024-05-17 | 70.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524C00340000 | 2024-05-07 3:42PM EDT | 2024-05-24 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00340000 | 2024-04-25 11:52AM EDT | 2024-05-31 | 55.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621C00340000 | 2024-05-08 12:34PM EDT | 2024-06-21 | 73.75 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| MSFT240719C00340000 | 2024-05-08 2:34PM EDT | 2024-07-19 | 75.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240816C00340000 | 2024-05-08 10:57AM EDT | 2024-08-16 | 77.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240920C00340000 | 2024-05-08 11:44AM EDT | 2024-09-20 | 80.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT241018C00340000 | 2024-05-08 10:07AM EDT | 2024-10-18 | 80.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00340000 | 2024-05-03 1:43PM EDT | 2024-11-15 | 80.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00340000 | 2024-05-03 1:40PM EDT | 2024-12-20 | 82.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00340000 | 2024-05-07 1:02PM EDT | 2025-01-17 | 90.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321C00340000 | 2024-05-01 9:31AM EDT | 2025-03-21 | 77.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00340000 | 2024-05-03 3:53PM EDT | 2025-06-20 | 96.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919C00340000 | 2024-05-01 11:43AM EDT | 2025-09-19 | 93.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00340000 | 2024-05-03 2:42PM EDT | 2025-12-19 | 106.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00340000 | 2024-05-08 10:21AM EDT | 2026-01-16 | 110.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00340000 | 2024-04-19 2:40PM EDT | 2026-06-18 | 113.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT261218C00340000 | 2024-05-07 10:58AM EDT | 2026-12-18 | 128.74 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00340000 | 2024-05-08 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517P00340000 | 2024-05-08 11:47AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| MSFT240524P00340000 | 2024-05-08 1:43PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MSFT240531P00340000 | 2024-05-08 10:52AM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| MSFT240607P00340000 | 2024-05-08 3:25PM EDT | 2024-06-07 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT240614P00340000 | 2024-05-08 12:22PM EDT | 2024-06-14 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT240621P00340000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| MSFT240719P00340000 | 2024-05-08 3:57PM EDT | 2024-07-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT240816P00340000 | 2024-05-08 2:27PM EDT | 2024-08-16 | 1.71 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| MSFT240920P00340000 | 2024-05-08 1:04PM EDT | 2024-09-20 | 2.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT241018P00340000 | 2024-05-07 1:04PM EDT | 2024-10-18 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT241115P00340000 | 2024-05-07 1:02PM EDT | 2024-11-15 | 5.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241220P00340000 | 2024-05-08 9:30AM EDT | 2024-12-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250117P00340000 | 2024-05-07 3:39PM EDT | 2025-01-17 | 7.15 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| MSFT250321P00340000 | 2024-05-06 3:14PM EDT | 2025-03-21 | 9.22 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| MSFT250620P00340000 | 2024-05-07 12:59PM EDT | 2025-06-20 | 12.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSFT250919P00340000 | 2024-04-30 1:45PM EDT | 2025-09-19 | 19.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT251219P00340000 | 2024-04-29 3:30PM EDT | 2025-12-19 | 19.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| MSFT260116P00340000 | 2024-05-07 3:05PM EDT | 2026-01-16 | 17.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MSFT260618P00340000 | 2024-05-06 3:59PM EDT | 2026-06-18 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT261218P00340000 | 2024-05-08 2:34PM EDT | 2026-12-18 | 25.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.