U.S. markets open in 9 hours 18 minutes
F S&P 500
5,208.00 -4.75 (-0.09%) F Dow Jones
39,168.00 -27.00 (-0.07%) F Nasdaq
18,159.75 -26.75 (-0.15%) E-mini Russell 2000 Index Futur
2,060.50 -4.30 (-0.21%) Petróleo
79.46 +0.47 (+0.60%) 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:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00380000 | 2024-05-08 3:37PM EDT | 2024-05-10 | 30.69 | 29.70 | 32.25 | -2.21 | -6.72% | 15 | 100 | 64.99% |
| MSFT240517C00380000 | 2024-05-08 3:37PM EDT | 2024-05-17 | 31.00 | 29.85 | 31.80 | -1.85 | -5.63% | 43 | 39,049 | 39.60% |
| MSFT240524C00380000 | 2024-05-07 11:22AM EDT | 2024-05-24 | 33.50 | 30.85 | 32.25 | 0.00 | - | 1 | 35 | 32.46% |
| MSFT240531C00380000 | 2024-05-08 1:44PM EDT | 2024-05-31 | 33.10 | 31.45 | 32.65 | -1.12 | -3.27% | 30 | 91 | 28.92% |
| MSFT240607C00380000 | 2024-05-08 3:36PM EDT | 2024-06-07 | 32.77 | 32.05 | 33.45 | -3.07 | -8.57% | 31 | 52 | 28.27% |
| MSFT240621C00380000 | 2024-05-08 3:36PM EDT | 2024-06-21 | 34.50 | 34.30 | 34.95 | +0.18 | +0.52% | 16 | 2,850 | 27.38% |
| MSFT240719C00380000 | 2024-05-08 2:20PM EDT | 2024-07-19 | 39.02 | 37.30 | 38.30 | +0.82 | +2.15% | 16 | 494 | 27.59% |
| MSFT240816C00380000 | 2024-05-08 3:58PM EDT | 2024-08-16 | 42.55 | 41.65 | 42.50 | +0.75 | +1.79% | 30 | 553 | 29.39% |
| MSFT240920C00380000 | 2024-05-08 1:31PM EDT | 2024-09-20 | 46.05 | 45.50 | 45.95 | -0.24 | -0.52% | 602 | 1,716 | 29.32% |
| MSFT241018C00380000 | 2024-05-08 11:59AM EDT | 2024-10-18 | 49.60 | 48.45 | 48.95 | +3.60 | +7.83% | 12 | 100 | 29.80% |
| MSFT241115C00380000 | 2024-05-02 11:29AM EDT | 2024-11-15 | 44.48 | 52.60 | 53.40 | 0.00 | - | 2 | 130 | 31.71% |
| MSFT241220C00380000 | 2024-05-08 2:44PM EDT | 2024-12-20 | 56.21 | 55.15 | 56.00 | +3.01 | +5.66% | 5 | 1,262 | 31.38% |
| MSFT250117C00380000 | 2024-05-08 3:59PM EDT | 2025-01-17 | 58.30 | 57.75 | 58.55 | -1.30 | -2.18% | 3 | 1,506 | 31.65% |
| MSFT250321C00380000 | 2024-05-08 12:23PM EDT | 2025-03-21 | 64.75 | 63.05 | 64.75 | -0.24 | -0.37% | 25 | 80 | 32.75% |
| MSFT250620C00380000 | 2024-05-08 1:25PM EDT | 2025-06-20 | 71.65 | 68.50 | 71.50 | -0.32 | -0.44% | 78 | 3,008 | 33.09% |
| MSFT250919C00380000 | 2024-04-29 2:36PM EDT | 2025-09-19 | 78.09 | 75.90 | 79.95 | +5.47 | +7.53% | 6 | 4 | 34.69% |
| MSFT251219C00380000 | 2024-05-08 2:01PM EDT | 2025-12-19 | 84.04 | 81.00 | 84.30 | -0.63 | -0.74% | 1 | 3,010 | 34.16% |
| MSFT260116C00380000 | 2024-05-06 3:23PM EDT | 2026-01-16 | 86.25 | 83.95 | 85.85 | 0.00 | - | 6 | 727 | 34.16% |
| MSFT260618C00380000 | 2024-05-02 12:14PM EDT | 2026-06-18 | 85.00 | 92.25 | 95.80 | 0.00 | - | 1 | 51 | 35.11% |
| MSFT261218C00380000 | 2024-05-03 3:38PM EDT | 2026-12-18 | 100.99 | 102.10 | 104.95 | 0.00 | - | 1 | 4,632 | 35.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00380000 | 2024-05-08 3:53PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 662 | 1,688 | 44.34% |
| MSFT240517P00380000 | 2024-05-08 3:19PM EDT | 2024-05-17 | 0.27 | 0.26 | 0.30 | -0.01 | -3.57% | 341 | 12,714 | 28.47% |
| MSFT240524P00380000 | 2024-05-08 3:33PM EDT | 2024-05-24 | 0.58 | 0.56 | 0.61 | -0.09 | -13.43% | 36 | 656 | 24.74% |
| MSFT240531P00380000 | 2024-05-08 2:17PM EDT | 2024-05-31 | 0.79 | 0.81 | 0.90 | -0.20 | -20.20% | 136 | 854 | 22.66% |
| MSFT240607P00380000 | 2024-05-08 3:59PM EDT | 2024-06-07 | 1.21 | 1.16 | 1.25 | -0.14 | -10.37% | 17 | 898 | 21.64% |
| MSFT240614P00380000 | 2024-05-08 12:38PM EDT | 2024-06-14 | 1.73 | 1.60 | 1.77 | -0.02 | -1.14% | 71 | 124 | 21.58% |
| MSFT240621P00380000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 2.04 | 2.02 | 2.12 | -0.22 | -9.73% | 303 | 5,597 | 20.95% |
| MSFT240719P00380000 | 2024-05-08 3:52PM EDT | 2024-07-19 | 3.84 | 3.75 | 3.90 | -0.26 | -6.34% | 112 | 2,220 | 20.38% |
| MSFT240816P00380000 | 2024-05-08 3:48PM EDT | 2024-08-16 | 6.73 | 6.65 | 6.80 | -0.19 | -2.75% | 26 | 1,265 | 21.98% |
| MSFT240920P00380000 | 2024-05-08 12:03PM EDT | 2024-09-20 | 8.53 | 8.55 | 8.75 | -0.40 | -4.48% | 10 | 2,139 | 21.41% |
| MSFT241018P00380000 | 2024-05-08 1:01PM EDT | 2024-10-18 | 10.20 | 10.05 | 10.25 | +0.04 | +0.39% | 20 | 556 | 21.16% |
| MSFT241115P00380000 | 2024-05-08 12:59PM EDT | 2024-11-15 | 12.76 | 12.70 | 13.00 | -0.19 | -1.47% | 1 | 644 | 22.31% |
| MSFT241220P00380000 | 2024-05-08 1:32PM EDT | 2024-12-20 | 14.45 | 14.35 | 14.70 | -0.15 | -1.03% | 1 | 1,022 | 22.04% |
| MSFT250117P00380000 | 2024-05-08 3:20PM EDT | 2025-01-17 | 15.50 | 15.50 | 15.80 | -0.43 | -2.70% | 6 | 1,983 | 21.72% |
| MSFT250321P00380000 | 2024-05-08 2:50PM EDT | 2025-03-21 | 18.70 | 18.55 | 19.05 | -0.85 | -4.35% | 2 | 2,086 | 21.85% |
| MSFT250620P00380000 | 2024-05-07 2:24PM EDT | 2025-06-20 | 22.60 | 22.05 | 22.65 | 0.00 | - | 7 | 438 | 21.58% |
| MSFT250919P00380000 | 2024-04-29 9:53AM EDT | 2025-09-19 | 30.07 | 25.25 | 25.95 | 0.00 | - | 1 | 7 | 21.42% |
| MSFT251219P00380000 | 2024-05-07 1:02PM EDT | 2025-12-19 | 28.45 | 26.55 | 29.10 | 0.00 | - | 5 | 617 | 21.36% |
| MSFT260116P00380000 | 2024-04-29 9:32AM EDT | 2026-01-16 | 32.52 | 28.80 | 30.40 | 0.00 | - | 7 | 1,478 | 21.54% |
| MSFT260618P00380000 | 2024-04-26 9:48AM EDT | 2026-06-18 | 35.36 | 32.55 | 34.15 | 0.00 | - | 1 | 83 | 21.00% |
| MSFT261218P00380000 | 2024-05-06 10:45AM EDT | 2026-12-18 | 39.50 | 37.05 | 40.40 | 0.00 | - | 1 | 77 | 21.44% |
© 2024 Yahoo. Todos los derechos reservados.