U.S. markets open in 1 hour 9 minutes
F S&P 500
5,202.50 -10.25 (-0.20%) F Dow Jones
39,099.00 -96.00 (-0.24%) F Nasdaq
18,144.75 -41.75 (-0.23%) E-mini Russell 2000 Index Futur
2,059.90 -4.90 (-0.24%) Petróleo
79.65 +0.66 (+0.84%) Oro
2,322.80 +0.50 (+0.02%)
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:415.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00415000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.85 | 0.00 | 0.00 | 0.00 | - | 7,281 | 7,847 | 3.13% |
| MSFT240517C00415000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1,803 | 7,690 | 1.56% |
| MSFT240524C00415000 | 2024-05-08 3:58PM EDT | 2024-05-24 | 5.43 | 0.00 | 0.00 | 0.00 | - | 316 | 2,027 | 1.56% |
| MSFT240531C00415000 | 2024-05-08 3:54PM EDT | 2024-05-31 | 6.10 | 0.00 | 0.00 | 0.00 | - | 443 | 938 | 0.78% |
| MSFT240607C00415000 | 2024-05-08 3:59PM EDT | 2024-06-07 | 7.75 | 0.00 | 0.00 | 0.00 | - | 92 | 578 | 0.78% |
| MSFT240614C00415000 | 2024-05-08 3:33PM EDT | 2024-06-14 | 9.00 | 0.00 | 0.00 | 0.00 | - | 73 | 140 | 0.78% |
| MSFT240621C00415000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 9.95 | 0.00 | 0.00 | 0.00 | - | 225 | 7,270 | 0.78% |
| MSFT240719C00415000 | 2024-05-08 3:53PM EDT | 2024-07-19 | 13.90 | 0.00 | 0.00 | 0.00 | - | 135 | 1,718 | 0.78% |
| MSFT240816C00415000 | 2024-05-08 3:27PM EDT | 2024-08-16 | 19.73 | 0.00 | 0.00 | 0.00 | - | 55 | 1,001 | 0.39% |
| MSFT240920C00415000 | 2024-05-08 3:05PM EDT | 2024-09-20 | 23.72 | 0.00 | 0.00 | 0.00 | - | 44 | 2,130 | 0.39% |
| MSFT241018C00415000 | 2024-05-08 2:23PM EDT | 2024-10-18 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 189 | 0.39% |
| MSFT241115C00415000 | 2024-05-07 2:00PM EDT | 2024-11-15 | 31.79 | 0.00 | 0.00 | 0.00 | - | 12 | 260 | 0.39% |
| MSFT241220C00415000 | 2024-05-08 10:57AM EDT | 2024-12-20 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 784 | 0.39% |
| MSFT250117C00415000 | 2024-05-08 3:14PM EDT | 2025-01-17 | 36.95 | 0.00 | 0.00 | 0.00 | - | 11 | 1,653 | 0.39% |
| MSFT250620C00415000 | 2024-05-08 12:37PM EDT | 2025-06-20 | 51.05 | 0.00 | 0.00 | 0.00 | - | 2 | 419 | 0.20% |
| MSFT251219C00415000 | 2024-05-06 12:43PM EDT | 2025-12-19 | 64.00 | 0.00 | 0.00 | 0.00 | - | 5 | 506 | 0.20% |
| MSFT260116C00415000 | 2024-05-06 10:35AM EDT | 2026-01-16 | 64.68 | 0.00 | 0.00 | 0.00 | - | 1 | 997 | 0.20% |
| MSFT260618C00415000 | 2024-05-08 11:22AM EDT | 2026-06-18 | 76.20 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.20% |
| MSFT261218C00415000 | 2024-05-06 3:34PM EDT | 2026-12-18 | 86.95 | 0.00 | 0.00 | 0.00 | - | 4 | 222 | 0.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00415000 | 2024-05-08 3:55PM EDT | 2024-05-10 | 5.20 | 0.00 | 0.00 | 0.00 | - | 211 | 736 | 0.00% |
| MSFT240517P00415000 | 2024-05-08 3:50PM EDT | 2024-05-17 | 7.85 | 0.00 | 0.00 | 0.00 | - | 356 | 3,099 | 0.00% |
| MSFT240524P00415000 | 2024-05-08 2:58PM EDT | 2024-05-24 | 9.00 | 0.00 | 0.00 | 0.00 | - | 11 | 177 | 0.00% |
| MSFT240531P00415000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 10.00 | 0.00 | 0.00 | 0.00 | - | 28 | 226 | 0.00% |
| MSFT240607P00415000 | 2024-05-08 2:22PM EDT | 2024-06-07 | 10.43 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| MSFT240621P00415000 | 2024-05-08 3:49PM EDT | 2024-06-21 | 12.55 | 0.00 | 0.00 | 0.00 | - | 113 | 3,180 | 0.00% |
| MSFT240719P00415000 | 2024-05-08 3:48PM EDT | 2024-07-19 | 15.15 | 0.00 | 0.00 | 0.00 | - | 120 | 1,701 | 0.00% |
| MSFT240816P00415000 | 2024-05-08 2:44PM EDT | 2024-08-16 | 18.60 | 0.00 | 0.00 | 0.00 | - | 16 | 815 | 0.00% |
| MSFT240920P00415000 | 2024-05-08 3:34PM EDT | 2024-09-20 | 21.05 | 0.00 | 0.00 | 0.00 | - | 11 | 875 | 0.00% |
| MSFT241018P00415000 | 2024-05-08 12:29PM EDT | 2024-10-18 | 22.50 | 0.00 | 0.00 | 0.00 | - | 58 | 346 | 0.00% |
| MSFT241115P00415000 | 2024-05-07 3:03PM EDT | 2024-11-15 | 26.00 | 0.00 | 0.00 | 0.00 | - | 77 | 352 | 0.00% |
| MSFT241220P00415000 | 2024-05-07 3:54PM EDT | 2024-12-20 | 27.95 | 0.00 | 0.00 | 0.00 | - | 110 | 928 | 0.00% |
| MSFT250117P00415000 | 2024-05-07 3:54PM EDT | 2025-01-17 | 29.12 | 0.00 | 0.00 | 0.00 | - | 109 | 1,382 | 0.00% |
| MSFT250620P00415000 | 2024-05-08 2:39PM EDT | 2025-06-20 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 331 | 0.00% |
| MSFT251219P00415000 | 2024-04-29 10:51AM EDT | 2025-12-19 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 0.00% |
| MSFT260116P00415000 | 2024-05-06 12:50PM EDT | 2026-01-16 | 43.55 | 0.00 | 0.00 | 0.00 | - | 43 | 286 | 0.00% |
| MSFT260618P00415000 | 2024-04-17 3:25PM EDT | 2026-06-18 | 50.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT261218P00415000 | 2024-04-29 1:19PM EDT | 2026-12-18 | 55.50 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.