U.S. markets open in 5 hours 55 minutes
F S&P 500
5,204.25 -8.50 (-0.16%) F Dow Jones
39,150.00 -45.00 (-0.11%) F Nasdaq
18,145.00 -41.50 (-0.23%) E-mini Russell 2000 Index Futur
2,059.20 -5.60 (-0.27%) Petróleo
79.47 +0.48 (+0.61%) 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:435.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00435000 | 2024-05-08 3:54PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 12.50% |
| MSFT240517C00435000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 881 | 0 | 6.25% |
| MSFT240524C00435000 | 2024-05-08 3:55PM EDT | 2024-05-24 | 0.81 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 6.25% |
| MSFT240531C00435000 | 2024-05-08 3:55PM EDT | 2024-05-31 | 1.25 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| MSFT240607C00435000 | 2024-05-08 3:53PM EDT | 2024-06-07 | 1.85 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| MSFT240614C00435000 | 2024-05-08 3:57PM EDT | 2024-06-14 | 2.72 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| MSFT240621C00435000 | 2024-05-08 3:44PM EDT | 2024-06-21 | 3.24 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| MSFT240719C00435000 | 2024-05-08 3:57PM EDT | 2024-07-19 | 6.45 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 3.13% |
| MSFT240816C00435000 | 2024-05-08 3:44PM EDT | 2024-08-16 | 10.95 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| MSFT240920C00435000 | 2024-05-08 3:01PM EDT | 2024-09-20 | 14.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| MSFT241018C00435000 | 2024-05-08 3:40PM EDT | 2024-10-18 | 17.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| MSFT241115C00435000 | 2024-05-08 9:44AM EDT | 2024-11-15 | 21.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT241220C00435000 | 2024-05-08 1:51PM EDT | 2024-12-20 | 25.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT250117C00435000 | 2024-05-08 3:00PM EDT | 2025-01-17 | 27.57 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| MSFT250620C00435000 | 2024-05-07 9:55AM EDT | 2025-06-20 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT251219C00435000 | 2024-05-01 10:22AM EDT | 2025-12-19 | 46.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MSFT260116C00435000 | 2024-05-07 2:48PM EDT | 2026-01-16 | 56.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT260618C00435000 | 2024-05-02 9:42AM EDT | 2026-06-18 | 59.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT261218C00435000 | 2024-05-02 1:54PM EDT | 2026-12-18 | 68.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00435000 | 2024-05-01 3:36PM EDT | 2024-05-10 | 34.94 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT240517P00435000 | 2024-05-03 3:27PM EDT | 2024-05-17 | 28.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240524P00435000 | 2024-05-07 10:29AM EDT | 2024-05-24 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240531P00435000 | 2024-05-03 12:14PM EDT | 2024-05-31 | 29.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00435000 | 2024-05-08 2:14PM EDT | 2024-06-21 | 25.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719P00435000 | 2024-05-02 9:58AM EDT | 2024-07-19 | 39.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240816P00435000 | 2024-04-30 10:53AM EDT | 2024-08-16 | 40.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00435000 | 2024-05-01 3:47PM EDT | 2024-09-20 | 42.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018P00435000 | 2024-04-25 2:43PM EDT | 2024-10-18 | 46.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MSFT241115P00435000 | 2024-04-26 3:43PM EDT | 2024-11-15 | 39.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT241220P00435000 | 2024-05-06 9:44AM EDT | 2024-12-20 | 39.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT250117P00435000 | 2024-05-08 2:07PM EDT | 2025-01-17 | 38.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00435000 | 2024-05-06 2:01PM EDT | 2025-06-20 | 45.75 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| MSFT251219P00435000 | 2024-04-25 9:36AM EDT | 2025-12-19 | 66.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116P00435000 | 2024-04-25 3:50PM EDT | 2026-01-16 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618P00435000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 59.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT261218P00435000 | 2024-03-28 12:15PM EDT | 2026-12-18 | 59.50 | 62.30 | 66.50 | 0.00 | - | 1 | 25 | 19.69% |
© 2024 Yahoo. Todos los derechos reservados.