U.S. markets closed
F S&P 500
5,209.25 -3.50 (-0.07%) F Dow Jones
39,180.00 -15.00 (-0.04%) F Nasdaq
18,163.50 -23.00 (-0.13%) E-mini Russell 2000 Index Futur
2,061.70 -3.10 (-0.15%) Petróleo
79.40 +0.41 (+0.52%) Oro
2,318.30 -4.00 (-0.17%)
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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00350000 | 2024-05-08 10:27AM EDT | 2024-05-10 | 60.78 | 59.60 | 62.35 | -3.03 | -4.75% | 7 | 14,320 | 117.68% |
| MSFT240517C00350000 | 2024-05-08 10:16AM EDT | 2024-05-17 | 60.27 | 59.90 | 62.00 | +0.27 | +0.45% | 1 | 2,019 | 54.88% |
| MSFT240524C00350000 | 2024-05-06 11:49AM EDT | 2024-05-24 | 60.49 | 60.20 | 61.75 | 0.00 | - | 1 | 190 | 51.07% |
| MSFT240531C00350000 | 2024-05-03 12:11PM EDT | 2024-05-31 | 57.37 | 60.25 | 62.05 | 0.00 | - | 3 | 14 | 44.87% |
| MSFT240621C00350000 | 2024-05-08 9:37AM EDT | 2024-06-21 | 60.68 | 62.10 | 63.55 | -1.12 | -1.81% | 5 | 4,604 | 39.00% |
| MSFT240719C00350000 | 2024-05-08 11:37AM EDT | 2024-07-19 | 66.38 | 64.50 | 66.60 | +5.09 | +8.30% | 1 | 195 | 38.37% |
| MSFT240816C00350000 | 2024-05-08 11:16AM EDT | 2024-08-16 | 68.20 | 66.95 | 68.10 | +0.90 | +1.34% | 2 | 732 | 35.40% |
| MSFT240920C00350000 | 2024-05-07 11:34AM EDT | 2024-09-20 | 72.00 | 69.55 | 70.50 | 0.00 | - | 8 | 583 | 34.11% |
| MSFT241018C00350000 | 2024-05-03 9:40AM EDT | 2024-10-18 | 67.80 | 72.30 | 72.90 | 0.00 | - | 2 | 69 | 34.17% |
| MSFT241115C00350000 | 2024-05-01 11:48AM EDT | 2024-11-15 | 63.43 | 75.60 | 76.50 | 0.00 | - | 2 | 158 | 35.68% |
| MSFT241220C00350000 | 2024-05-02 1:57PM EDT | 2024-12-20 | 67.35 | 77.75 | 78.70 | 0.00 | - | 1 | 1,389 | 35.03% |
| MSFT250117C00350000 | 2024-05-08 3:58PM EDT | 2025-01-17 | 80.75 | 79.75 | 80.90 | -0.23 | -0.28% | 22 | 6,453 | 35.10% |
| MSFT250321C00350000 | 2024-05-07 3:59PM EDT | 2025-03-21 | 84.30 | 83.00 | 85.80 | 0.00 | - | 4 | 73 | 35.43% |
| MSFT250620C00350000 | 2024-05-08 10:29AM EDT | 2025-06-20 | 91.90 | 91.15 | 92.85 | +0.75 | +0.82% | 1 | 1,604 | 36.18% |
| MSFT250919C00350000 | 2024-05-08 3:07PM EDT | 2025-09-19 | 97.77 | 96.20 | 98.50 | +7.42 | +8.21% | 1 | 7 | 36.24% |
| MSFT251219C00350000 | 2024-05-08 9:30AM EDT | 2025-12-19 | 100.00 | 101.30 | 104.05 | -1.30 | -1.28% | 1 | 1,116 | 36.49% |
| MSFT260116C00350000 | 2024-05-08 3:00PM EDT | 2026-01-16 | 105.00 | 103.00 | 105.30 | -0.55 | -0.52% | 1 | 690 | 36.34% |
| MSFT260618C00350000 | 2024-05-02 3:31PM EDT | 2026-06-18 | 102.60 | 110.70 | 114.15 | 0.00 | - | 1 | 72 | 36.90% |
| MSFT261218C00350000 | 2024-05-07 11:42AM EDT | 2026-12-18 | 123.13 | 120.25 | 122.75 | 0.00 | - | 1 | 2,476 | 36.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00350000 | 2024-05-08 3:25PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 15,354 | 68.75% |
| MSFT240517P00350000 | 2024-05-08 12:58PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 29 | 3,572 | 42.38% |
| MSFT240524P00350000 | 2024-05-08 12:36PM EDT | 2024-05-24 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 9 | 650 | 34.47% |
| MSFT240531P00350000 | 2024-05-08 12:53PM EDT | 2024-05-31 | 0.18 | 0.16 | 0.21 | -0.02 | -10.00% | 91 | 699 | 30.81% |
| MSFT240607P00350000 | 2024-05-08 3:01PM EDT | 2024-06-07 | 0.25 | 0.21 | 0.30 | -0.03 | -10.71% | 19 | 458 | 28.52% |
| MSFT240614P00350000 | 2024-05-08 3:04PM EDT | 2024-06-14 | 0.34 | 0.29 | 0.42 | -0.02 | -5.56% | 29 | 63 | 27.20% |
| MSFT240621P00350000 | 2024-05-08 3:51PM EDT | 2024-06-21 | 0.46 | 0.42 | 0.48 | -0.03 | -6.12% | 49 | 9,266 | 25.54% |
| MSFT240719P00350000 | 2024-05-08 3:34PM EDT | 2024-07-19 | 1.07 | 1.07 | 1.11 | -0.08 | -6.96% | 10 | 2,544 | 23.62% |
| MSFT240816P00350000 | 2024-05-08 11:32AM EDT | 2024-08-16 | 2.50 | 2.42 | 2.52 | -0.11 | -4.21% | 21 | 1,375 | 24.60% |
| MSFT240920P00350000 | 2024-05-08 3:57PM EDT | 2024-09-20 | 3.67 | 3.60 | 3.75 | -0.13 | -3.42% | 8 | 3,661 | 23.82% |
| MSFT241018P00350000 | 2024-05-07 3:31PM EDT | 2024-10-18 | 4.77 | 4.55 | 4.70 | 0.00 | - | 15 | 2,178 | 23.33% |
| MSFT241115P00350000 | 2024-05-08 11:49AM EDT | 2024-11-15 | 6.44 | 6.50 | 6.75 | -0.11 | -1.68% | 21 | 623 | 24.53% |
| MSFT241220P00350000 | 2024-05-08 3:20PM EDT | 2024-12-20 | 7.90 | 7.75 | 8.00 | 0.00 | - | 3 | 3,021 | 24.10% |
| MSFT250117P00350000 | 2024-05-08 3:40PM EDT | 2025-01-17 | 8.80 | 8.55 | 8.70 | -0.05 | -0.56% | 20 | 6,588 | 23.51% |
| MSFT250321P00350000 | 2024-05-08 12:39PM EDT | 2025-03-21 | 11.45 | 11.05 | 11.45 | +0.40 | +3.62% | 5 | 1,860 | 23.68% |
| MSFT250620P00350000 | 2024-05-07 3:10PM EDT | 2025-06-20 | 14.35 | 14.00 | 16.00 | 0.00 | - | 9 | 1,963 | 24.46% |
| MSFT250919P00350000 | 2024-05-02 1:55PM EDT | 2025-09-19 | 20.89 | 16.75 | 17.50 | 0.00 | - | 5 | 216 | 23.15% |
| MSFT251219P00350000 | 2024-05-07 12:17PM EDT | 2025-12-19 | 19.75 | 19.30 | 20.50 | +0.41 | +2.12% | 1 | 855 | 23.14% |
| MSFT260116P00350000 | 2024-05-08 9:32AM EDT | 2026-01-16 | 21.00 | 19.80 | 20.50 | +0.57 | +2.79% | 1 | 1,539 | 22.61% |
| MSFT260618P00350000 | 2024-05-02 11:55AM EDT | 2026-06-18 | 28.00 | 23.20 | 25.20 | 0.00 | - | 1 | 385 | 22.71% |
| MSFT261218P00350000 | 2024-05-08 3:00PM EDT | 2026-12-18 | 27.90 | 27.10 | 29.55 | -1.69 | -5.71% | 1 | 847 | 22.43% |
© 2024 Yahoo. Todos los derechos reservados.