U.S. markets open in 5 hours 48 minutes
F S&P 500
5,201.00 -11.75 (-0.23%) F Dow Jones
39,136.00 -59.00 (-0.15%) F Nasdaq
18,127.50 -59.00 (-0.32%) E-mini Russell 2000 Index Futur
2,057.50 -7.30 (-0.35%) Petróleo
79.45 +0.46 (+0.58%) Oro
2,317.30 -5.00 (-0.22%)
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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00360000 | 2024-05-08 11:50AM EDT | 2024-05-10 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517C00360000 | 2024-05-08 2:20PM EDT | 2024-05-17 | 52.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240524C00360000 | 2024-05-06 11:10AM EDT | 2024-05-24 | 50.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240531C00360000 | 2024-05-03 10:07AM EDT | 2024-05-31 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240607C00360000 | 2024-05-07 12:59PM EDT | 2024-06-07 | 53.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240621C00360000 | 2024-05-08 2:56PM EDT | 2024-06-21 | 54.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240719C00360000 | 2024-05-07 1:23PM EDT | 2024-07-19 | 57.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00360000 | 2024-05-02 2:28PM EDT | 2024-08-16 | 48.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240920C00360000 | 2024-05-08 3:11PM EDT | 2024-09-20 | 62.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241018C00360000 | 2024-05-03 9:40AM EDT | 2024-10-18 | 60.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00360000 | 2024-05-03 11:57AM EDT | 2024-11-15 | 64.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00360000 | 2024-05-02 11:20AM EDT | 2024-12-20 | 60.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00360000 | 2024-05-08 9:39AM EDT | 2025-01-17 | 70.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321C00360000 | 2024-05-08 10:53AM EDT | 2025-03-21 | 79.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT250620C00360000 | 2024-05-07 10:30AM EDT | 2025-06-20 | 85.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250919C00360000 | 2024-04-30 10:12AM EDT | 2025-09-19 | 82.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00360000 | 2024-05-08 3:42PM EDT | 2025-12-19 | 95.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116C00360000 | 2024-05-03 11:40AM EDT | 2026-01-16 | 94.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT260618C00360000 | 2024-03-22 12:39PM EDT | 2026-06-18 | 121.30 | 100.05 | 102.50 | 0.00 | - | 2 | 7 | 33.72% |
| MSFT261218C00360000 | 2024-05-07 12:37PM EDT | 2026-12-18 | 116.40 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00360000 | 2024-05-08 3:37PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 50.00% |
| MSFT240517P00360000 | 2024-05-08 3:48PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 12.50% |
| MSFT240524P00360000 | 2024-05-08 3:45PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| MSFT240531P00360000 | 2024-05-08 10:04AM EDT | 2024-05-31 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT240607P00360000 | 2024-05-08 2:52PM EDT | 2024-06-07 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSFT240614P00360000 | 2024-05-08 9:57AM EDT | 2024-06-14 | 0.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT240621P00360000 | 2024-05-08 3:54PM EDT | 2024-06-21 | 0.73 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 6.25% |
| MSFT240719P00360000 | 2024-05-08 3:35PM EDT | 2024-07-19 | 1.62 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| MSFT240816P00360000 | 2024-05-08 12:12PM EDT | 2024-08-16 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT240920P00360000 | 2024-05-08 3:08PM EDT | 2024-09-20 | 4.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT241018P00360000 | 2024-05-07 9:56AM EDT | 2024-10-18 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT241115P00360000 | 2024-05-08 12:59PM EDT | 2024-11-15 | 8.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT241220P00360000 | 2024-05-08 9:30AM EDT | 2024-12-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT250117P00360000 | 2024-05-08 12:59PM EDT | 2025-01-17 | 10.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSFT250321P00360000 | 2024-05-08 10:13AM EDT | 2025-03-21 | 13.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250620P00360000 | 2024-05-08 9:30AM EDT | 2025-06-20 | 17.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250919P00360000 | 2024-05-01 10:02AM EDT | 2025-09-19 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219P00360000 | 2024-05-06 10:54AM EDT | 2025-12-19 | 22.95 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| MSFT260116P00360000 | 2024-05-06 3:54PM EDT | 2026-01-16 | 22.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| MSFT260618P00360000 | 2024-05-06 3:58PM EDT | 2026-06-18 | 26.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT261218P00360000 | 2024-05-08 2:34PM EDT | 2026-12-18 | 31.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.