U.S. markets open in 6 hours
F S&P 500
5,204.75 -8.00 (-0.15%) F Dow Jones
39,152.00 -43.00 (-0.11%) F Nasdaq
18,150.00 -36.50 (-0.20%) E-mini Russell 2000 Index Futur
2,059.20 -5.60 (-0.27%) Petróleo
79.42 +0.43 (+0.54%) Oro
2,320.30 -2.00 (-0.09%)
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:445.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00445000 | 2024-05-08 1:31PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT240517C00445000 | 2024-05-08 3:56PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| MSFT240524C00445000 | 2024-05-08 3:01PM EDT | 2024-05-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MSFT240531C00445000 | 2024-05-08 3:19PM EDT | 2024-05-31 | 0.54 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 6.25% |
| MSFT240607C00445000 | 2024-05-08 3:59PM EDT | 2024-06-07 | 0.86 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MSFT240614C00445000 | 2024-05-08 2:00PM EDT | 2024-06-14 | 1.51 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MSFT240621C00445000 | 2024-05-08 3:56PM EDT | 2024-06-21 | 1.78 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| MSFT240719C00445000 | 2024-05-08 3:12PM EDT | 2024-07-19 | 4.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| MSFT240816C00445000 | 2024-05-07 3:53PM EDT | 2024-08-16 | 8.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| MSFT240920C00445000 | 2024-05-08 9:32AM EDT | 2024-09-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSFT241018C00445000 | 2024-05-08 9:31AM EDT | 2024-10-18 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT241115C00445000 | 2024-05-08 3:38PM EDT | 2024-11-15 | 18.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| MSFT241220C00445000 | 2024-05-07 10:30AM EDT | 2024-12-20 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT250117C00445000 | 2024-05-08 2:07PM EDT | 2025-01-17 | 23.67 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| MSFT250620C00445000 | 2024-05-08 12:35PM EDT | 2025-06-20 | 36.80 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 1.56% |
| MSFT251219C00445000 | 2024-05-07 1:56PM EDT | 2025-12-19 | 50.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260116C00445000 | 2024-05-03 12:22PM EDT | 2026-01-16 | 49.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT260618C00445000 | 2024-02-13 11:08AM EDT | 2026-06-18 | 61.50 | 71.65 | 75.05 | 0.00 | - | 2 | 5 | 37.25% |
| MSFT261218C00445000 | 2024-05-07 2:09PM EDT | 2026-12-18 | 72.05 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00445000 | 2024-05-08 9:32AM EDT | 2024-05-10 | 38.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00445000 | 2024-05-03 2:18PM EDT | 2024-05-17 | 38.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240524P00445000 | 2024-04-23 1:41PM EDT | 2024-05-24 | 38.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240531P00445000 | 2024-05-07 11:15AM EDT | 2024-05-31 | 33.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00445000 | 2024-05-06 3:28PM EDT | 2024-06-21 | 33.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719P00445000 | 2024-05-06 3:03PM EDT | 2024-07-19 | 34.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816P00445000 | 2024-05-08 11:14AM EDT | 2024-08-16 | 37.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00445000 | 2024-04-25 1:29PM EDT | 2024-09-20 | 54.20 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| MSFT241018P00445000 | 2024-05-02 9:53AM EDT | 2024-10-18 | 51.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT241115P00445000 | 2024-04-25 11:11AM EDT | 2024-11-15 | 59.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00445000 | 2024-04-12 11:43AM EDT | 2024-12-20 | 41.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT250117P00445000 | 2024-04-15 11:28AM EDT | 2025-01-17 | 42.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00445000 | 2024-05-07 10:20AM EDT | 2025-06-20 | 50.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219P00445000 | 2024-02-20 1:48PM EDT | 2025-12-19 | 67.06 | 50.70 | 53.40 | 0.00 | - | 44 | 23 | 15.44% |
| MSFT260116P00445000 | 2024-04-18 9:49AM EDT | 2026-01-16 | 62.35 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| MSFT260618P00445000 | 2024-04-24 3:26PM EDT | 2026-06-18 | 65.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT261218P00445000 | 2024-02-12 11:29AM EDT | 2026-12-18 | 65.78 | 65.50 | 70.00 | 0.00 | - | - | 2 | 18.57% |
© 2024 Yahoo. Todos los derechos reservados.