U.S. markets open in 1 hour 24 minutes
F S&P 500
5,205.50 -7.25 (-0.14%) F Dow Jones
39,128.00 -67.00 (-0.17%) F Nasdaq
18,157.50 -29.00 (-0.16%) E-mini Russell 2000 Index Futur
2,059.50 -5.30 (-0.26%) Petróleo
79.55 +0.56 (+0.71%) Oro
2,323.30 +1.00 (+0.04%)
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:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00460000 | 2024-05-06 3:09PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 1,465 | 25.00% |
| MSFT240517C00460000 | 2024-05-08 3:11PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 6,001 | 12.50% |
| MSFT240524C00460000 | 2024-05-08 1:24PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 14 | 302 | 12.50% |
| MSFT240531C00460000 | 2024-05-08 1:04PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 455 | 12.50% |
| MSFT240607C00460000 | 2024-05-08 3:36PM EDT | 2024-06-07 | 0.29 | 0.00 | 0.00 | 0.00 | - | 9 | 274 | 6.25% |
| MSFT240621C00460000 | 2024-05-08 3:50PM EDT | 2024-06-21 | 0.67 | 0.00 | 0.00 | 0.00 | - | 60 | 8,800 | 6.25% |
| MSFT240719C00460000 | 2024-05-08 3:54PM EDT | 2024-07-19 | 1.77 | 0.00 | 0.00 | 0.00 | - | 96 | 16,056 | 6.25% |
| MSFT240816C00460000 | 2024-05-08 3:44PM EDT | 2024-08-16 | 4.67 | 0.00 | 0.00 | 0.00 | - | 27 | 1,926 | 6.25% |
| MSFT240920C00460000 | 2024-05-08 3:04PM EDT | 2024-09-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 76 | 4,669 | 3.13% |
| MSFT241018C00460000 | 2024-05-08 12:16PM EDT | 2024-10-18 | 9.95 | 0.00 | 0.00 | 0.00 | - | 4 | 7,533 | 3.13% |
| MSFT241115C00460000 | 2024-05-08 3:09PM EDT | 2024-11-15 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 3.13% |
| MSFT241220C00460000 | 2024-05-08 10:26AM EDT | 2024-12-20 | 15.95 | 0.00 | 0.00 | 0.00 | - | 101 | 2,737 | 3.13% |
| MSFT250117C00460000 | 2024-05-08 2:55PM EDT | 2025-01-17 | 18.07 | 0.00 | 0.00 | 0.00 | - | 9 | 1,927 | 3.13% |
| MSFT250321C00460000 | 2024-05-08 2:54PM EDT | 2025-03-21 | 23.65 | 0.00 | 0.00 | 0.00 | - | 26 | 2,213 | 3.13% |
| MSFT250620C00460000 | 2024-05-07 3:52PM EDT | 2025-06-20 | 30.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,012 | 1.56% |
| MSFT250919C00460000 | 2024-05-08 3:23PM EDT | 2025-09-19 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| MSFT251219C00460000 | 2024-05-01 10:10AM EDT | 2025-12-19 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 708 | 1.56% |
| MSFT260116C00460000 | 2024-05-01 10:44AM EDT | 2026-01-16 | 39.40 | 0.00 | 0.00 | 0.00 | - | 2 | 421 | 1.56% |
| MSFT260618C00460000 | 2024-05-06 3:57PM EDT | 2026-06-18 | 57.70 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 1.56% |
| MSFT261218C00460000 | 2024-05-08 11:03AM EDT | 2026-12-18 | 65.90 | 0.00 | 0.00 | 0.00 | - | 17 | 184 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00460000 | 2024-04-29 10:46AM EDT | 2024-05-10 | 58.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517P00460000 | 2024-04-29 2:48PM EDT | 2024-05-17 | 59.00 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 0.00% |
| MSFT240524P00460000 | 2024-04-26 12:26PM EDT | 2024-05-24 | 51.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621P00460000 | 2024-05-06 2:26PM EDT | 2024-06-21 | 48.35 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| MSFT240719P00460000 | 2024-04-26 10:48AM EDT | 2024-07-19 | 51.24 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 0.00% |
| MSFT240816P00460000 | 2024-04-25 11:11AM EDT | 2024-08-16 | 69.50 | 0.00 | 0.00 | 0.00 | - | 2 | 204 | 0.00% |
| MSFT240920P00460000 | 2024-04-26 3:29PM EDT | 2024-09-20 | 53.20 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| MSFT241018P00460000 | 2024-05-07 1:04PM EDT | 2024-10-18 | 51.06 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 0.00% |
| MSFT241115P00460000 | 2024-05-01 10:56AM EDT | 2024-11-15 | 67.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT241220P00460000 | 2024-05-06 12:50PM EDT | 2024-12-20 | 54.98 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| MSFT250117P00460000 | 2024-05-07 1:35PM EDT | 2025-01-17 | 54.53 | 0.00 | 0.00 | 0.00 | - | 9 | 140 | 0.00% |
| MSFT250321P00460000 | 2024-05-06 12:57PM EDT | 2025-03-21 | 58.47 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT250620P00460000 | 2024-05-06 1:03PM EDT | 2025-06-20 | 61.42 | 0.00 | 0.00 | 0.00 | - | 2 | 177 | 0.00% |
| MSFT251219P00460000 | 2023-12-28 12:04PM EDT | 2025-12-19 | 92.65 | 71.90 | 75.70 | 0.00 | - | 2 | 3 | 21.35% |
| MSFT260116P00460000 | 2024-04-15 1:51PM EDT | 2026-01-16 | 68.19 | 0.00 | 0.00 | 0.00 | - | 12 | 102 | 0.00% |
| MSFT261218P00460000 | 2024-04-25 1:35PM EDT | 2026-12-18 | 84.34 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.