U.S. markets open in 6 hours 1 minute
F S&P 500
5,205.75 -7.00 (-0.13%) F Dow Jones
39,158.00 -37.00 (-0.09%) F Nasdaq
18,155.50 -31.00 (-0.17%) E-mini Russell 2000 Index Futur
2,059.60 -5.20 (-0.25%) Petróleo
79.43 +0.44 (+0.56%) Oro
2,319.60 -2.70 (-0.12%)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00450000 | 2024-05-08 1:46PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT240517C00450000 | 2024-05-08 3:47PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| MSFT240524C00450000 | 2024-05-08 3:54PM EDT | 2024-05-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 12.50% |
| MSFT240531C00450000 | 2024-05-08 3:01PM EDT | 2024-05-31 | 0.35 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| MSFT240607C00450000 | 2024-05-08 3:51PM EDT | 2024-06-07 | 0.57 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| MSFT240614C00450000 | 2024-05-08 3:55PM EDT | 2024-06-14 | 0.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MSFT240621C00450000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 1.29 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 6.25% |
| MSFT240719C00450000 | 2024-05-08 3:40PM EDT | 2024-07-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| MSFT240816C00450000 | 2024-05-08 3:54PM EDT | 2024-08-16 | 6.70 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| MSFT240920C00450000 | 2024-05-08 3:58PM EDT | 2024-09-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| MSFT241018C00450000 | 2024-05-08 3:32PM EDT | 2024-10-18 | 12.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT241115C00450000 | 2024-05-08 3:48PM EDT | 2024-11-15 | 16.37 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| MSFT241220C00450000 | 2024-05-08 3:52PM EDT | 2024-12-20 | 18.87 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| MSFT250117C00450000 | 2024-05-08 3:55PM EDT | 2025-01-17 | 21.05 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| MSFT250321C00450000 | 2024-05-08 10:19AM EDT | 2025-03-21 | 26.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT250620C00450000 | 2024-05-08 3:37PM EDT | 2025-06-20 | 34.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| MSFT250919C00450000 | 2024-05-03 11:26AM EDT | 2025-09-19 | 39.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT251219C00450000 | 2024-05-08 1:11PM EDT | 2025-12-19 | 47.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT260116C00450000 | 2024-05-08 2:10PM EDT | 2026-01-16 | 50.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT260618C00450000 | 2024-05-07 2:48PM EDT | 2026-06-18 | 59.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT261218C00450000 | 2024-05-08 3:35PM EDT | 2026-12-18 | 69.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00450000 | 2024-04-19 3:20PM EDT | 2024-05-10 | 50.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240517P00450000 | 2024-05-08 1:59PM EDT | 2024-05-17 | 38.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240524P00450000 | 2024-05-03 3:15PM EDT | 2024-05-24 | 43.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240531P00450000 | 2024-05-02 3:01PM EDT | 2024-05-31 | 51.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00450000 | 2024-05-06 12:09PM EDT | 2024-06-21 | 40.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240719P00450000 | 2024-05-08 3:56PM EDT | 2024-07-19 | 40.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240816P00450000 | 2024-05-06 12:04PM EDT | 2024-08-16 | 42.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00450000 | 2024-05-06 11:45AM EDT | 2024-09-20 | 43.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018P00450000 | 2024-05-06 9:45AM EDT | 2024-10-18 | 45.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241115P00450000 | 2024-04-15 2:05PM EDT | 2024-11-15 | 47.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT241220P00450000 | 2024-05-07 3:59PM EDT | 2024-12-20 | 48.48 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| MSFT250117P00450000 | 2024-05-07 1:08PM EDT | 2025-01-17 | 47.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321P00450000 | 2024-05-07 2:41PM EDT | 2025-03-21 | 51.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250620P00450000 | 2024-05-07 10:21AM EDT | 2025-06-20 | 53.75 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| MSFT251219P00450000 | 2024-04-26 10:13AM EDT | 2025-12-19 | 62.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116P00450000 | 2024-05-07 12:16PM EDT | 2026-01-16 | 60.61 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MSFT260618P00450000 | 2024-04-29 10:52AM EDT | 2026-06-18 | 70.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218P00450000 | 2024-05-07 9:49AM EDT | 2026-12-18 | 68.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.