U.S. markets closed
F S&P 500
5,210.25 -2.50 (-0.05%) F Dow Jones
39,182.00 -13.00 (-0.03%) F Nasdaq
18,165.50 -21.00 (-0.12%) E-mini Russell 2000 Index Futur
2,062.10 -2.70 (-0.13%) Petróleo
79.43 +0.44 (+0.56%) Oro
2,318.60 -3.70 (-0.16%)
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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00400000 | 2024-05-08 3:58PM EDT | 2024-05-10 | 11.32 | 9.95 | 11.25 | +1.12 | +10.98% | 911 | 2,038 | 32.74% |
| MSFT240517C00400000 | 2024-05-08 3:42PM EDT | 2024-05-17 | 11.89 | 11.60 | 12.50 | +0.24 | +2.06% | 367 | 8,489 | 22.68% |
| MSFT240524C00400000 | 2024-05-08 3:51PM EDT | 2024-05-24 | 13.78 | 13.40 | 14.30 | -0.12 | -0.86% | 46 | 951 | 23.46% |
| MSFT240531C00400000 | 2024-05-08 3:39PM EDT | 2024-05-31 | 14.70 | 14.45 | 15.30 | +0.03 | +0.20% | 214 | 957 | 22.35% |
| MSFT240607C00400000 | 2024-05-08 1:51PM EDT | 2024-06-07 | 17.20 | 14.50 | 17.00 | +1.38 | +8.72% | 59 | 245 | 23.58% |
| MSFT240614C00400000 | 2024-05-08 3:58PM EDT | 2024-06-14 | 17.91 | 17.00 | 17.85 | -0.29 | -1.59% | 5 | 21 | 23.00% |
| MSFT240621C00400000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 18.65 | 18.60 | 18.95 | +0.50 | +2.75% | 167 | 15,820 | 23.17% |
| MSFT240719C00400000 | 2024-05-08 3:00PM EDT | 2024-07-19 | 23.30 | 22.80 | 23.15 | +0.70 | +3.10% | 47 | 4,935 | 24.20% |
| MSFT240816C00400000 | 2024-05-08 3:48PM EDT | 2024-08-16 | 27.80 | 27.60 | 28.30 | -0.25 | -0.89% | 33 | 1,366 | 26.77% |
| MSFT240920C00400000 | 2024-05-08 3:36PM EDT | 2024-09-20 | 31.75 | 31.40 | 32.20 | +0.05 | +0.16% | 800 | 2,255 | 27.07% |
| MSFT241018C00400000 | 2024-05-07 11:38AM EDT | 2024-10-18 | 36.40 | 34.70 | 36.40 | 0.00 | - | 2 | 334 | 28.58% |
| MSFT241115C00400000 | 2024-05-06 3:01PM EDT | 2024-11-15 | 41.18 | 39.25 | 40.15 | 0.00 | - | 19 | 215 | 29.65% |
| MSFT241220C00400000 | 2024-05-08 2:37PM EDT | 2024-12-20 | 43.11 | 42.45 | 43.15 | +0.87 | +2.06% | 32 | 1,396 | 29.65% |
| MSFT250117C00400000 | 2024-05-08 3:59PM EDT | 2025-01-17 | 45.50 | 45.05 | 45.65 | +0.42 | +0.93% | 65 | 7,700 | 29.84% |
| MSFT250321C00400000 | 2024-05-08 2:28PM EDT | 2025-03-21 | 51.80 | 50.00 | 51.90 | -0.35 | -0.67% | 11 | 401 | 30.92% |
| MSFT250620C00400000 | 2024-05-08 3:38PM EDT | 2025-06-20 | 58.50 | 58.00 | 59.40 | -1.05 | -1.76% | 15 | 2,453 | 31.71% |
| MSFT250919C00400000 | 2024-05-08 1:01PM EDT | 2025-09-19 | 65.90 | 64.55 | 67.05 | -0.92 | -1.38% | 30 | 65 | 32.79% |
| MSFT251219C00400000 | 2024-05-08 10:22AM EDT | 2025-12-19 | 72.00 | 69.55 | 73.00 | +2.20 | +3.15% | 1 | 1,365 | 33.12% |
| MSFT260116C00400000 | 2024-05-08 1:32PM EDT | 2026-01-16 | 74.23 | 72.35 | 74.85 | +0.43 | +0.58% | 2 | 2,048 | 33.26% |
| MSFT260618C00400000 | 2024-05-08 10:03AM EDT | 2026-06-18 | 82.00 | 80.50 | 84.65 | -0.74 | -0.89% | 2 | 232 | 34.07% |
| MSFT261218C00400000 | 2024-05-07 1:58PM EDT | 2026-12-18 | 93.50 | 91.60 | 93.75 | 0.00 | - | 10 | 1,515 | 34.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00400000 | 2024-05-08 3:58PM EDT | 2024-05-10 | 0.17 | 0.17 | 0.19 | -0.25 | -59.52% | 2,822 | 4,350 | 23.00% |
| MSFT240517P00400000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 1.67 | 1.64 | 1.73 | -0.40 | -19.32% | 2,856 | 7,873 | 21.49% |
| MSFT240524P00400000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 3.01 | 2.98 | 3.10 | -0.40 | -11.73% | 341 | 749 | 21.19% |
| MSFT240531P00400000 | 2024-05-08 3:34PM EDT | 2024-05-31 | 3.73 | 3.65 | 3.85 | -0.27 | -6.75% | 46 | 694 | 19.83% |
| MSFT240607P00400000 | 2024-05-08 3:43PM EDT | 2024-06-07 | 4.55 | 4.50 | 4.75 | -0.45 | -9.00% | 91 | 574 | 19.56% |
| MSFT240614P00400000 | 2024-05-08 2:21PM EDT | 2024-06-14 | 5.19 | 5.35 | 5.60 | -0.43 | -7.65% | 14 | 121 | 19.43% |
| MSFT240621P00400000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 6.00 | 6.05 | 6.20 | -0.27 | -4.31% | 640 | 7,450 | 18.98% |
| MSFT240719P00400000 | 2024-05-08 3:58PM EDT | 2024-07-19 | 8.55 | 8.55 | 8.80 | -0.61 | -6.66% | 93 | 3,210 | 18.70% |
| MSFT240816P00400000 | 2024-05-08 3:18PM EDT | 2024-08-16 | 12.55 | 12.35 | 12.65 | -0.25 | -1.95% | 53 | 1,740 | 20.59% |
| MSFT240920P00400000 | 2024-05-08 2:33PM EDT | 2024-09-20 | 14.40 | 14.60 | 14.85 | +0.20 | +1.41% | 29 | 2,968 | 20.03% |
| MSFT241018P00400000 | 2024-05-08 12:03PM EDT | 2024-10-18 | 16.20 | 16.25 | 16.65 | -0.08 | -0.49% | 2 | 733 | 19.93% |
| MSFT241115P00400000 | 2024-05-07 9:55AM EDT | 2024-11-15 | 18.85 | 19.25 | 19.65 | 0.00 | - | 1 | 393 | 21.03% |
| MSFT241220P00400000 | 2024-05-08 3:38PM EDT | 2024-12-20 | 21.35 | 21.10 | 21.50 | +0.35 | +1.67% | 28 | 11,386 | 20.81% |
| MSFT250117P00400000 | 2024-05-08 3:17PM EDT | 2025-01-17 | 22.38 | 22.25 | 22.55 | -0.32 | -1.41% | 17 | 4,101 | 20.42% |
| MSFT250321P00400000 | 2024-05-08 10:38AM EDT | 2025-03-21 | 25.85 | 25.50 | 26.75 | +0.02 | +0.08% | 7 | 1,301 | 21.11% |
| MSFT250620P00400000 | 2024-05-07 2:53PM EDT | 2025-06-20 | 30.00 | 29.20 | 30.05 | 0.00 | - | 100 | 662 | 20.57% |
| MSFT250919P00400000 | 2024-05-08 1:51PM EDT | 2025-09-19 | 32.70 | 32.05 | 34.20 | -3.46 | -9.57% | 54 | 27 | 20.83% |
| MSFT251219P00400000 | 2024-05-07 12:17PM EDT | 2025-12-19 | 35.46 | 35.25 | 36.75 | 0.00 | - | 2 | 2,007 | 20.41% |
| MSFT260116P00400000 | 2024-05-07 11:01AM EDT | 2026-01-16 | 36.35 | 36.15 | 37.30 | 0.00 | - | 10 | 439 | 20.21% |
| MSFT260618P00400000 | 2024-05-08 9:48AM EDT | 2026-06-18 | 42.37 | 40.50 | 43.15 | +1.07 | +2.59% | 1 | 66 | 20.62% |
| MSFT261218P00400000 | 2024-05-08 2:17PM EDT | 2026-12-18 | 45.59 | 44.35 | 47.30 | +0.64 | +1.42% | 3 | 378 | 20.16% |
© 2024 Yahoo. Todos los derechos reservados.