U.S. markets open in 1 hour 54 minutes
F S&P 500
5,201.50 -11.25 (-0.22%) F Dow Jones
39,107.00 -88.00 (-0.22%) F Nasdaq
18,132.25 -54.25 (-0.30%) E-mini Russell 2000 Index Futur
2,056.20 -8.60 (-0.42%) Petróleo
79.63 +0.64 (+0.81%) Oro
2,319.60 -2.70 (-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
Antes de la apertura del mercado:
Golpe:385.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00385000 | 2024-05-08 12:37PM EDT | 2024-05-10 | 26.30 | 0.00 | 0.00 | 0.00 | - | 7 | 1,131 | 0.00% |
| MSFT240517C00385000 | 2024-05-08 10:26AM EDT | 2024-05-17 | 26.55 | 0.00 | 0.00 | 0.00 | - | 4 | 1,422 | 0.00% |
| MSFT240524C00385000 | 2024-05-08 3:16PM EDT | 2024-05-24 | 26.95 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
| MSFT240531C00385000 | 2024-05-08 3:29PM EDT | 2024-05-31 | 27.62 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 0.00% |
| MSFT240607C00385000 | 2024-05-08 3:45PM EDT | 2024-06-07 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| MSFT240621C00385000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 30.55 | 0.00 | 0.00 | 0.00 | - | 10 | 2,667 | 0.00% |
| MSFT240719C00385000 | 2024-05-08 3:45PM EDT | 2024-07-19 | 33.70 | 0.00 | 0.00 | 0.00 | - | 11 | 597 | 0.00% |
| MSFT240816C00385000 | 2024-05-08 2:28PM EDT | 2024-08-16 | 38.96 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 0.00% |
| MSFT240920C00385000 | 2024-05-08 11:31AM EDT | 2024-09-20 | 43.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,114 | 0.00% |
| MSFT241018C00385000 | 2024-05-08 11:47AM EDT | 2024-10-18 | 45.60 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| MSFT241115C00385000 | 2024-04-26 11:12AM EDT | 2024-11-15 | 50.75 | 0.00 | 0.00 | 0.00 | - | 4 | 84 | 0.00% |
| MSFT241220C00385000 | 2024-05-08 10:18AM EDT | 2024-12-20 | 51.87 | 0.00 | 0.00 | 0.00 | - | 10 | 442 | 0.00% |
| MSFT250117C00385000 | 2024-05-08 2:33PM EDT | 2025-01-17 | 55.32 | 0.00 | 0.00 | 0.00 | - | 28 | 1,290 | 0.00% |
| MSFT250620C00385000 | 2024-05-03 2:54PM EDT | 2025-06-20 | 64.55 | 0.00 | 0.00 | 0.00 | - | 2 | 375 | 0.00% |
| MSFT251219C00385000 | 2024-05-03 9:41AM EDT | 2025-12-19 | 78.95 | 0.00 | 0.00 | 0.00 | - | 2 | 446 | 0.00% |
| MSFT260116C00385000 | 2024-05-08 11:55AM EDT | 2026-01-16 | 83.10 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 0.00% |
| MSFT260618C00385000 | 2024-05-02 1:52PM EDT | 2026-06-18 | 82.65 | 0.00 | 0.00 | 0.00 | - | 21 | 38 | 0.00% |
| MSFT261218C00385000 | 2024-05-06 11:20AM EDT | 2026-12-18 | 102.95 | 0.00 | 0.00 | 0.00 | - | 7,010 | 7,321 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00385000 | 2024-05-08 3:49PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 326 | 2,562 | 25.00% |
| MSFT240517P00385000 | 2024-05-08 3:48PM EDT | 2024-05-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 230 | 5,712 | 6.25% |
| MSFT240524P00385000 | 2024-05-08 3:46PM EDT | 2024-05-24 | 0.89 | 0.00 | 0.00 | 0.00 | - | 502 | 1,061 | 6.25% |
| MSFT240531P00385000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 1.24 | 0.00 | 0.00 | 0.00 | - | 140 | 1,822 | 6.25% |
| MSFT240607P00385000 | 2024-05-08 3:39PM EDT | 2024-06-07 | 1.75 | 0.00 | 0.00 | 0.00 | - | 40 | 304 | 6.25% |
| MSFT240614P00385000 | 2024-05-08 3:41PM EDT | 2024-06-14 | 2.34 | 0.00 | 0.00 | 0.00 | - | 22 | 1,467 | 3.13% |
| MSFT240621P00385000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 2.70 | 0.00 | 0.00 | 0.00 | - | 165 | 4,793 | 3.13% |
| MSFT240719P00385000 | 2024-05-08 3:39PM EDT | 2024-07-19 | 4.77 | 0.00 | 0.00 | 0.00 | - | 32 | 2,514 | 3.13% |
| MSFT240816P00385000 | 2024-05-08 3:48PM EDT | 2024-08-16 | 7.95 | 0.00 | 0.00 | 0.00 | - | 72 | 1,064 | 3.13% |
| MSFT240920P00385000 | 2024-05-08 2:14PM EDT | 2024-09-20 | 9.55 | 0.00 | 0.00 | 0.00 | - | 10 | 1,945 | 3.13% |
| MSFT241018P00385000 | 2024-05-08 12:45PM EDT | 2024-10-18 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 560 | 1.56% |
| MSFT241115P00385000 | 2024-05-03 10:16AM EDT | 2024-11-15 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 1.56% |
| MSFT241220P00385000 | 2024-05-07 9:55AM EDT | 2024-12-20 | 15.50 | 0.00 | 0.00 | 0.00 | - | 20 | 639 | 1.56% |
| MSFT250117P00385000 | 2024-05-08 3:34PM EDT | 2025-01-17 | 17.13 | 0.00 | 0.00 | 0.00 | - | 51 | 1,256 | 1.56% |
| MSFT250620P00385000 | 2024-04-25 10:09AM EDT | 2025-06-20 | 33.32 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 1.56% |
| MSFT251219P00385000 | 2024-04-29 12:34PM EDT | 2025-12-19 | 34.85 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.78% |
| MSFT260116P00385000 | 2024-04-25 12:01PM EDT | 2026-01-16 | 38.95 | 0.00 | 0.00 | 0.00 | - | 13 | 573 | 0.78% |
| MSFT260618P00385000 | 2024-04-30 2:51PM EDT | 2026-06-18 | 42.05 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.78% |
| MSFT261218P00385000 | 2024-05-02 3:24PM EDT | 2026-12-18 | 44.49 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.