U.S. markets open in 6 hours 6 minutes
F S&P 500
5,205.50 -7.25 (-0.14%) F Dow Jones
39,153.00 -42.00 (-0.11%) F Nasdaq
18,154.25 -32.25 (-0.18%) E-mini Russell 2000 Index Futur
2,060.20 -4.60 (-0.22%) Petróleo
79.46 +0.47 (+0.60%) Oro
2,320.60 -1.70 (-0.07%)
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:465.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00465000 | 2024-05-08 10:26AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| MSFT240517C00465000 | 2024-05-08 2:28PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| MSFT240524C00465000 | 2024-05-08 3:21PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| MSFT240531C00465000 | 2024-05-08 11:08AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240607C00465000 | 2024-05-08 3:02PM EDT | 2024-06-07 | 0.21 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MSFT240621C00465000 | 2024-05-08 3:09PM EDT | 2024-06-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT240719C00465000 | 2024-05-08 3:57PM EDT | 2024-07-19 | 1.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MSFT240920C00465000 | 2024-05-08 10:22AM EDT | 2024-09-20 | 6.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSFT241018C00465000 | 2024-05-08 2:10PM EDT | 2024-10-18 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT241115C00465000 | 2024-05-08 10:23AM EDT | 2024-11-15 | 12.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250117C00465000 | 2024-05-07 1:42PM EDT | 2025-01-17 | 17.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| MSFT250620C00465000 | 2024-05-07 9:48AM EDT | 2025-06-20 | 29.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSFT251219C00465000 | 2024-05-01 2:44PM EDT | 2025-12-19 | 37.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260116C00465000 | 2024-05-01 2:57PM EDT | 2026-01-16 | 39.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MSFT260618C00465000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 54.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT261218C00465000 | 2024-05-08 3:35PM EDT | 2026-12-18 | 62.70 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00465000 | 2024-05-06 3:40PM EDT | 2024-05-10 | 52.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517P00465000 | 2024-04-29 2:48PM EDT | 2024-05-17 | 64.60 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| MSFT240524P00465000 | 2024-04-18 3:33PM EDT | 2024-05-24 | 59.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240531P00465000 | 2024-04-25 3:21PM EDT | 2024-05-31 | 67.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621P00465000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 67.22 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MSFT240719P00465000 | 2024-04-25 3:27PM EDT | 2024-07-19 | 67.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240920P00465000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 61.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018P00465000 | 2024-04-25 10:52AM EDT | 2024-10-18 | 75.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MSFT241115P00465000 | 2024-04-26 9:41AM EDT | 2024-11-15 | 62.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00465000 | 2024-05-06 3:10PM EDT | 2025-01-17 | 58.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00465000 | 2024-03-01 10:49AM EDT | 2025-06-20 | 65.09 | 57.45 | 65.40 | 0.00 | - | 2 | 117 | 16.76% |
| MSFT260116P00465000 | 2024-04-25 3:52PM EDT | 2026-01-16 | 79.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618P00465000 | 2024-03-26 10:07AM EDT | 2026-06-18 | 69.87 | 86.25 | 88.80 | 0.00 | - | 6 | 6 | 22.82% |
| MSFT261218P00465000 | 2024-04-03 9:30AM EDT | 2026-12-18 | 75.10 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.