U.S. markets open in 9 hours 2 minutes
F S&P 500
5,208.25 -4.50 (-0.09%) F Dow Jones
39,165.00 -30.00 (-0.08%) F Nasdaq
18,159.00 -27.50 (-0.15%) E-mini Russell 2000 Index Futur
2,060.40 -4.40 (-0.21%) Petróleo
79.42 +0.43 (+0.54%) Oro
2,320.80 -1.50 (-0.06%)
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:405.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00405000 | 2024-05-08 3:58PM EDT | 2024-05-10 | 6.65 | 0.00 | 0.00 | +0.94 | +16.46% | 1,039 | 0 | 0.00% |
| MSFT240517C00405000 | 2024-05-08 3:53PM EDT | 2024-05-17 | 8.20 | 0.00 | 0.00 | +0.15 | +1.86% | 694 | 0 | 0.00% |
| MSFT240524C00405000 | 2024-05-08 3:51PM EDT | 2024-05-24 | 10.33 | 0.00 | 0.00 | +0.23 | +2.28% | 171 | 0 | 0.00% |
| MSFT240531C00405000 | 2024-05-08 3:56PM EDT | 2024-05-31 | 11.80 | 0.00 | 0.00 | +0.50 | +4.42% | 24 | 0 | 0.00% |
| MSFT240607C00405000 | 2024-05-08 1:42PM EDT | 2024-06-07 | 13.53 | 0.00 | 0.00 | +0.89 | +7.04% | 37 | 0 | 0.00% |
| MSFT240614C00405000 | 2024-05-08 12:42PM EDT | 2024-06-14 | 14.75 | 0.00 | 0.00 | -0.10 | -0.67% | 11 | 0 | 0.00% |
| MSFT240621C00405000 | 2024-05-08 3:47PM EDT | 2024-06-21 | 15.15 | 0.00 | 0.00 | -0.02 | -0.13% | 254 | 0 | 0.00% |
| MSFT240719C00405000 | 2024-05-08 3:54PM EDT | 2024-07-19 | 19.48 | 0.00 | 0.00 | +0.33 | +1.72% | 57 | 0 | 0.00% |
| MSFT240816C00405000 | 2024-05-08 3:43PM EDT | 2024-08-16 | 24.70 | 0.00 | 0.00 | +0.25 | +1.02% | 42 | 0 | 0.00% |
| MSFT240920C00405000 | 2024-05-08 2:29PM EDT | 2024-09-20 | 29.40 | 0.00 | 0.00 | +0.55 | +1.91% | 14 | 0 | 0.00% |
| MSFT241018C00405000 | 2024-05-07 11:49AM EDT | 2024-10-18 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00405000 | 2024-05-08 2:23PM EDT | 2024-11-15 | 37.35 | 0.00 | 0.00 | -1.00 | -2.61% | 13 | 0 | 0.00% |
| MSFT241220C00405000 | 2024-05-08 3:56PM EDT | 2024-12-20 | 39.64 | 0.00 | 0.00 | +0.54 | +1.38% | 12 | 0 | 0.00% |
| MSFT250117C00405000 | 2024-05-08 2:55PM EDT | 2025-01-17 | 42.91 | 0.00 | 0.00 | +0.27 | +0.63% | 3 | 0 | 0.00% |
| MSFT250620C00405000 | 2024-05-07 3:54PM EDT | 2025-06-20 | 55.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT251219C00405000 | 2024-05-07 11:58AM EDT | 2025-12-19 | 70.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116C00405000 | 2024-05-08 9:37AM EDT | 2026-01-16 | 69.88 | 0.00 | 0.00 | -0.62 | -0.88% | 21 | 0 | 0.00% |
| MSFT260618C00405000 | 2024-05-08 9:46AM EDT | 2026-06-18 | 79.50 | 0.00 | 0.00 | +1.16 | +1.48% | 1 | 0 | 0.00% |
| MSFT261218C00405000 | 2024-05-08 1:44PM EDT | 2026-12-18 | 90.50 | 0.00 | 0.00 | +2.15 | +2.43% | 6 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00405000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.59 | 0.00 | 0.00 | -0.58 | -49.57% | 6,830 | 0 | 6.25% |
| MSFT240517P00405000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 2.92 | 0.00 | 0.00 | -0.73 | -20.00% | 1,392 | 0 | 1.56% |
| MSFT240524P00405000 | 2024-05-08 3:54PM EDT | 2024-05-24 | 4.70 | 0.00 | 0.00 | -0.35 | -6.93% | 85 | 0 | 1.56% |
| MSFT240531P00405000 | 2024-05-08 3:55PM EDT | 2024-05-31 | 5.40 | 0.00 | 0.00 | -0.60 | -10.00% | 75 | 0 | 1.56% |
| MSFT240607P00405000 | 2024-05-08 3:56PM EDT | 2024-06-07 | 6.20 | 0.00 | 0.00 | -0.45 | -6.77% | 94 | 0 | 1.56% |
| MSFT240614P00405000 | 2024-05-08 3:51PM EDT | 2024-06-14 | 7.30 | 0.00 | 0.00 | -0.47 | -6.05% | 10 | 0 | 0.78% |
| MSFT240621P00405000 | 2024-05-08 3:46PM EDT | 2024-06-21 | 8.10 | 0.00 | 0.00 | -0.35 | -4.14% | 477 | 0 | 0.78% |
| MSFT240719P00405000 | 2024-05-08 3:40PM EDT | 2024-07-19 | 10.70 | 0.00 | 0.00 | -0.12 | -1.11% | 75 | 0 | 0.78% |
| MSFT240816P00405000 | 2024-05-08 2:36PM EDT | 2024-08-16 | 14.10 | 0.00 | 0.00 | -0.45 | -3.09% | 40 | 0 | 0.78% |
| MSFT240920P00405000 | 2024-05-08 3:49PM EDT | 2024-09-20 | 16.75 | 0.00 | 0.00 | -0.25 | -1.47% | 45 | 0 | 0.39% |
| MSFT241018P00405000 | 2024-05-08 2:43PM EDT | 2024-10-18 | 18.20 | 0.00 | 0.00 | -0.57 | -3.04% | 161 | 0 | 0.39% |
| MSFT241115P00405000 | 2024-05-08 2:43PM EDT | 2024-11-15 | 21.25 | 0.00 | 0.00 | -0.49 | -2.25% | 240 | 0 | 0.39% |
| MSFT241220P00405000 | 2024-05-08 10:32AM EDT | 2024-12-20 | 23.20 | 0.00 | 0.00 | +0.45 | +1.98% | 1 | 0 | 0.39% |
| MSFT250117P00405000 | 2024-05-08 3:51PM EDT | 2025-01-17 | 24.53 | 0.00 | 0.00 | +0.07 | +0.29% | 53 | 0 | 0.39% |
| MSFT250620P00405000 | 2024-05-06 12:54PM EDT | 2025-06-20 | 31.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| MSFT251219P00405000 | 2024-05-06 12:34PM EDT | 2025-12-19 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MSFT260116P00405000 | 2024-05-06 3:55PM EDT | 2026-01-16 | 38.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.20% |
| MSFT260618P00405000 | 2024-05-03 9:47AM EDT | 2026-06-18 | 46.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| MSFT261218P00405000 | 2024-05-08 11:14AM EDT | 2026-12-18 | 47.60 | 0.00 | 0.00 | -1.90 | -3.84% | 2 | 0 | 0.20% |
© 2024 Yahoo. Todos los derechos reservados.