U.S. markets closed
F S&P 500
5,208.75 -4.00 (-0.08%) F Dow Jones
39,171.00 -24.00 (-0.06%) F Nasdaq
18,160.25 -26.25 (-0.14%) E-mini Russell 2000 Index Futur
2,060.90 -3.90 (-0.19%) Petróleo
79.42 +0.43 (+0.54%) Oro
2,319.40 -2.90 (-0.12%)
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:345.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00345000 | 2024-05-08 3:24PM EDT | 2024-05-10 | 66.91 | 64.45 | 67.10 | +1.58 | +2.42% | 1 | 57 | 114.45% |
| MSFT240517C00345000 | 2024-05-06 11:48AM EDT | 2024-05-17 | 65.33 | 65.10 | 66.75 | 0.00 | - | 2 | 391 | 58.40% |
| MSFT240524C00345000 | 2024-04-25 11:51AM EDT | 2024-05-24 | 50.25 | 65.10 | 66.75 | 0.00 | - | 1 | 3 | 54.69% |
| MSFT240531C00345000 | 2024-04-26 9:36AM EDT | 2024-05-31 | 66.85 | 64.75 | 67.30 | 0.00 | - | 1 | 2 | 49.82% |
| MSFT240607C00345000 | 2024-05-03 2:19PM EDT | 2024-06-07 | 63.00 | 65.75 | 67.45 | 0.00 | - | 1 | 1 | 44.52% |
| MSFT240621C00345000 | 2024-05-07 1:50PM EDT | 2024-06-21 | 68.58 | 66.45 | 68.35 | 0.00 | - | 1 | 1,809 | 40.75% |
| MSFT240719C00345000 | 2024-05-08 2:34PM EDT | 2024-07-19 | 70.42 | 69.05 | 71.85 | +4.81 | +7.33% | 5 | 174 | 41.25% |
| MSFT240816C00345000 | 2024-05-03 10:26AM EDT | 2024-08-16 | 67.50 | 71.50 | 72.70 | 0.00 | - | 1 | 43 | 36.67% |
| MSFT240920C00345000 | 2024-05-07 3:09PM EDT | 2024-09-20 | 74.60 | 74.00 | 75.15 | 0.00 | - | 6 | 1,133 | 35.44% |
| MSFT241018C00345000 | 2024-04-25 10:08AM EDT | 2024-10-18 | 64.60 | 76.55 | 77.30 | 0.00 | - | 2 | 73 | 35.16% |
| MSFT241115C00345000 | 2024-03-18 1:25PM EDT | 2024-11-15 | 92.10 | 84.65 | 85.65 | 0.00 | - | 4 | 58 | 42.06% |
| MSFT241220C00345000 | 2024-05-08 9:36AM EDT | 2024-12-20 | 80.35 | 82.00 | 82.75 | +1.07 | +1.35% | 1 | 342 | 35.70% |
| MSFT250117C00345000 | 2024-04-30 1:26PM EDT | 2025-01-17 | 73.41 | 84.15 | 84.85 | 0.00 | - | 1 | 1,192 | 35.71% |
| MSFT250620C00345000 | 2024-05-07 10:17AM EDT | 2025-06-20 | 95.80 | 94.75 | 95.90 | -1.74 | -1.78% | 1 | 374 | 36.23% |
| MSFT251219C00345000 | 2024-05-01 9:42AM EDT | 2025-12-19 | 95.00 | 104.65 | 107.55 | 0.00 | - | 1 | 707 | 36.92% |
| MSFT260116C00345000 | 2024-05-03 3:54PM EDT | 2026-01-16 | 104.65 | 106.30 | 109.55 | 0.00 | - | 5 | 73 | 37.20% |
| MSFT260618C00345000 | 2024-05-02 10:00AM EDT | 2026-06-18 | 106.87 | 113.65 | 117.25 | 0.00 | - | 1 | 35 | 37.16% |
| MSFT261218C00345000 | 2024-05-01 1:15PM EDT | 2026-12-18 | 113.61 | 123.00 | 125.80 | 0.00 | - | 5 | 2,888 | 37.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00345000 | 2024-05-07 2:26PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 302 | 75.00% |
| MSFT240517P00345000 | 2024-05-08 3:01PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 31 | 2,599 | 44.92% |
| MSFT240524P00345000 | 2024-05-08 3:47PM EDT | 2024-05-24 | 0.11 | 0.08 | 0.13 | 0.00 | - | 12 | 232 | 37.21% |
| MSFT240531P00345000 | 2024-05-08 12:44PM EDT | 2024-05-31 | 0.14 | 0.13 | 0.16 | -0.04 | -22.22% | 2 | 95 | 31.93% |
| MSFT240607P00345000 | 2024-05-07 11:46AM EDT | 2024-06-07 | 0.18 | 0.18 | 0.24 | 0.00 | - | 2 | 17 | 29.64% |
| MSFT240621P00345000 | 2024-05-08 2:58PM EDT | 2024-06-21 | 0.38 | 0.36 | 0.40 | -0.02 | -5.00% | 143 | 2,748 | 26.59% |
| MSFT240719P00345000 | 2024-05-08 12:37PM EDT | 2024-07-19 | 0.88 | 0.85 | 0.93 | -0.07 | -7.37% | 1 | 1,869 | 24.37% |
| MSFT240816P00345000 | 2024-05-08 2:14PM EDT | 2024-08-16 | 1.99 | 2.06 | 2.14 | -0.23 | -10.36% | 101 | 468 | 25.12% |
| MSFT240920P00345000 | 2024-05-08 3:48PM EDT | 2024-09-20 | 3.20 | 3.10 | 3.25 | -0.10 | -3.03% | 23 | 2,678 | 24.27% |
| MSFT241018P00345000 | 2024-05-07 1:59PM EDT | 2024-10-18 | 4.10 | 3.95 | 4.10 | 0.00 | - | 1 | 230 | 23.71% |
| MSFT241115P00345000 | 2024-05-06 10:54AM EDT | 2024-11-15 | 6.00 | 5.80 | 5.95 | 0.00 | - | 1 | 125 | 24.81% |
| MSFT241220P00345000 | 2024-05-08 3:04PM EDT | 2024-12-20 | 7.10 | 6.95 | 7.15 | 0.00 | - | 3 | 352 | 24.39% |
| MSFT250117P00345000 | 2024-05-07 2:43PM EDT | 2025-01-17 | 7.85 | 7.70 | 8.05 | 0.00 | - | 70 | 2,279 | 24.08% |
| MSFT250620P00345000 | 2024-05-03 2:04PM EDT | 2025-06-20 | 14.35 | 12.95 | 14.35 | 0.00 | - | 6 | 1,331 | 24.35% |
| MSFT251219P00345000 | 2024-05-03 10:58AM EDT | 2025-12-19 | 20.08 | 18.05 | 19.10 | 0.00 | - | 1 | 157 | 23.32% |
| MSFT260116P00345000 | 2024-05-07 12:27PM EDT | 2026-01-16 | 18.72 | 18.70 | 19.60 | 0.00 | - | 2 | 432 | 23.09% |
| MSFT260618P00345000 | 2024-04-22 11:46AM EDT | 2026-06-18 | 28.43 | 21.95 | 23.75 | 0.00 | - | 2 | 28 | 22.92% |
| MSFT261218P00345000 | 2024-05-06 11:07AM EDT | 2026-12-18 | 27.36 | 25.70 | 28.10 | 0.00 | - | 1 | 68 | 22.67% |
© 2024 Yahoo. Todos los derechos reservados.