U.S. markets open in 7 hours 27 minutes
F S&P 500
5,206.50 -6.25 (-0.12%) F Dow Jones
39,164.00 -31.00 (-0.08%) F Nasdaq
18,154.25 -32.25 (-0.18%) E-mini Russell 2000 Index Futur
2,059.60 -5.20 (-0.25%) Petróleo
79.36 +0.37 (+0.47%) Oro
2,323.10 +0.80 (+0.03%)
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:355.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00355000 | 2024-05-06 11:40AM EDT | 2024-05-10 | 55.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517C00355000 | 2024-05-08 3:19PM EDT | 2024-05-17 | 56.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240524C00355000 | 2024-04-30 2:49PM EDT | 2024-05-24 | 40.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00355000 | 2024-05-02 2:50PM EDT | 2024-05-31 | 44.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240607C00355000 | 2024-04-30 10:32AM EDT | 2024-06-07 | 46.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240614C00355000 | 2024-05-06 3:55PM EDT | 2024-06-14 | 60.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621C00355000 | 2024-05-08 1:24PM EDT | 2024-06-21 | 57.97 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MSFT240719C00355000 | 2024-05-08 2:30PM EDT | 2024-07-19 | 60.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00355000 | 2024-05-08 2:30PM EDT | 2024-08-16 | 63.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00355000 | 2024-05-07 1:05PM EDT | 2024-09-20 | 67.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241018C00355000 | 2024-04-25 2:43PM EDT | 2024-10-18 | 60.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT241115C00355000 | 2024-05-07 1:55PM EDT | 2024-11-15 | 72.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00355000 | 2024-05-07 12:22PM EDT | 2024-12-20 | 75.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00355000 | 2024-04-30 3:09PM EDT | 2025-01-17 | 64.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT250620C00355000 | 2024-05-08 11:02AM EDT | 2025-06-20 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00355000 | 2024-05-02 1:30PM EDT | 2025-12-19 | 90.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00355000 | 2024-05-03 11:40AM EDT | 2026-01-16 | 98.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT260618C00355000 | 2024-03-28 2:27PM EDT | 2026-06-18 | 119.27 | 106.00 | 110.50 | 0.00 | - | 1 | 3 | 36.36% |
| MSFT261218C00355000 | 2024-05-06 1:55PM EDT | 2026-12-18 | 119.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00355000 | 2024-05-08 3:25PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MSFT240517P00355000 | 2024-05-08 3:57PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| MSFT240524P00355000 | 2024-05-08 3:33PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| MSFT240531P00355000 | 2024-05-08 1:53PM EDT | 2024-05-31 | 0.22 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MSFT240607P00355000 | 2024-05-08 9:51AM EDT | 2024-06-07 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240614P00355000 | 2024-05-08 3:04PM EDT | 2024-06-14 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240621P00355000 | 2024-05-08 3:24PM EDT | 2024-06-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| MSFT240719P00355000 | 2024-05-08 3:30PM EDT | 2024-07-19 | 1.32 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MSFT240816P00355000 | 2024-05-08 11:35AM EDT | 2024-08-16 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT240920P00355000 | 2024-05-08 11:51AM EDT | 2024-09-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT241018P00355000 | 2024-05-07 11:34AM EDT | 2024-10-18 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT241115P00355000 | 2024-05-06 10:54AM EDT | 2024-11-15 | 7.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| MSFT241220P00355000 | 2024-05-08 9:52AM EDT | 2024-12-20 | 9.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT250117P00355000 | 2024-05-08 11:17AM EDT | 2025-01-17 | 9.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250620P00355000 | 2024-05-07 3:01PM EDT | 2025-06-20 | 15.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT251219P00355000 | 2024-05-07 10:23AM EDT | 2025-12-19 | 20.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| MSFT260116P00355000 | 2024-04-25 1:35PM EDT | 2026-01-16 | 26.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MSFT260618P00355000 | 2024-04-25 2:23PM EDT | 2026-06-18 | 30.02 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 1.56% |
| MSFT261218P00355000 | 2024-05-08 2:34PM EDT | 2026-12-18 | 29.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.