U.S. markets open in 4 hours 49 minutes
F S&P 500
5,201.50 -11.25 (-0.22%) F Dow Jones
39,132.00 -63.00 (-0.16%) F Nasdaq
18,131.25 -55.25 (-0.30%) E-mini Russell 2000 Index Futur
2,055.90 -8.90 (-0.43%) Petróleo
79.53 +0.54 (+0.68%) Oro
2,317.40 -4.90 (-0.21%)
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:375.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00375000 | 2024-05-08 10:22AM EDT | 2024-05-10 | 35.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240517C00375000 | 2024-05-08 1:21PM EDT | 2024-05-17 | 36.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT240524C00375000 | 2024-05-06 2:57PM EDT | 2024-05-24 | 38.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240531C00375000 | 2024-05-08 1:44PM EDT | 2024-05-31 | 37.77 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MSFT240607C00375000 | 2024-05-08 1:43PM EDT | 2024-06-07 | 38.28 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT240614C00375000 | 2024-05-06 10:41AM EDT | 2024-06-14 | 36.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00375000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 39.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT240719C00375000 | 2024-05-08 11:19AM EDT | 2024-07-19 | 43.29 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| MSFT240816C00375000 | 2024-05-08 2:25PM EDT | 2024-08-16 | 46.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920C00375000 | 2024-05-07 11:18AM EDT | 2024-09-20 | 50.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018C00375000 | 2024-05-03 11:09AM EDT | 2024-10-18 | 49.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241115C00375000 | 2024-04-30 1:33PM EDT | 2024-11-15 | 46.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00375000 | 2024-05-02 9:55AM EDT | 2024-12-20 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00375000 | 2024-05-08 9:52AM EDT | 2025-01-17 | 60.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00375000 | 2024-05-08 12:28PM EDT | 2025-06-20 | 75.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT251219C00375000 | 2024-05-07 10:04AM EDT | 2025-12-19 | 88.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00375000 | 2024-05-07 10:38AM EDT | 2026-01-16 | 90.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618C00375000 | 2024-04-25 11:00AM EDT | 2026-06-18 | 86.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT261218C00375000 | 2024-04-30 3:51PM EDT | 2026-12-18 | 96.10 | 0.00 | 0.00 | 0.00 | - | 7 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00375000 | 2024-05-08 3:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 25.00% |
| MSFT240517P00375000 | 2024-05-08 3:48PM EDT | 2024-05-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 12.50% |
| MSFT240524P00375000 | 2024-05-08 3:44PM EDT | 2024-05-24 | 0.43 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 12.50% |
| MSFT240531P00375000 | 2024-05-08 11:28AM EDT | 2024-05-31 | 0.59 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| MSFT240607P00375000 | 2024-05-08 3:38PM EDT | 2024-06-07 | 0.90 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| MSFT240614P00375000 | 2024-05-08 2:21PM EDT | 2024-06-14 | 1.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT240621P00375000 | 2024-05-08 3:45PM EDT | 2024-06-21 | 1.60 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 6.25% |
| MSFT240719P00375000 | 2024-05-08 3:35PM EDT | 2024-07-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 3.13% |
| MSFT240816P00375000 | 2024-05-08 3:56PM EDT | 2024-08-16 | 5.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| MSFT240920P00375000 | 2024-05-08 3:44PM EDT | 2024-09-20 | 7.57 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MSFT241018P00375000 | 2024-05-08 9:55AM EDT | 2024-10-18 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT241115P00375000 | 2024-05-08 2:33PM EDT | 2024-11-15 | 11.25 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| MSFT241220P00375000 | 2024-05-08 2:44PM EDT | 2024-12-20 | 13.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT250117P00375000 | 2024-05-08 3:43PM EDT | 2025-01-17 | 14.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSFT250620P00375000 | 2024-05-08 1:25PM EDT | 2025-06-20 | 21.06 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 1.56% |
| MSFT251219P00375000 | 2024-05-06 1:28PM EDT | 2025-12-19 | 27.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260116P00375000 | 2024-04-25 12:01PM EDT | 2026-01-16 | 34.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| MSFT260618P00375000 | 2024-04-02 11:34AM EDT | 2026-06-18 | 31.40 | 34.85 | 37.50 | 0.00 | - | 300 | 300 | 23.60% |
| MSFT261218P00375000 | 2024-05-08 2:48PM EDT | 2026-12-18 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.