U.S. markets open in 4 hours 57 minutes
F S&P 500
5,202.75 -10.00 (-0.19%) F Dow Jones
39,140.00 -55.00 (-0.14%) F Nasdaq
18,136.25 -50.25 (-0.28%) E-mini Russell 2000 Index Futur
2,056.90 -7.90 (-0.38%) Petróleo
79.68 +0.69 (+0.87%) Oro
2,319.80 -2.50 (-0.11%)
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:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00470000 | 2024-05-08 12:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240517C00470000 | 2024-05-08 10:45AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MSFT240524C00470000 | 2024-05-08 1:04PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240531C00470000 | 2024-05-08 1:39PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240607C00470000 | 2024-05-08 10:15AM EDT | 2024-06-07 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240621C00470000 | 2024-05-08 3:56PM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| MSFT240719C00470000 | 2024-05-08 3:38PM EDT | 2024-07-19 | 1.06 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| MSFT240816C00470000 | 2024-05-08 3:46PM EDT | 2024-08-16 | 3.21 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| MSFT240920C00470000 | 2024-05-08 1:30PM EDT | 2024-09-20 | 5.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241018C00470000 | 2024-05-08 1:57PM EDT | 2024-10-18 | 7.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSFT241115C00470000 | 2024-05-07 10:53AM EDT | 2024-11-15 | 11.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSFT241220C00470000 | 2024-05-08 1:57PM EDT | 2024-12-20 | 13.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSFT250117C00470000 | 2024-05-08 12:20PM EDT | 2025-01-17 | 15.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT250321C00470000 | 2024-05-07 2:18PM EDT | 2025-03-21 | 20.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250620C00470000 | 2024-05-08 1:24PM EDT | 2025-06-20 | 26.75 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| MSFT250919C00470000 | 2024-05-02 1:55PM EDT | 2025-09-19 | 28.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT251219C00470000 | 2024-05-08 10:48AM EDT | 2025-12-19 | 40.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| MSFT260116C00470000 | 2024-05-08 10:54AM EDT | 2026-01-16 | 41.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT260618C00470000 | 2024-05-03 12:08PM EDT | 2026-06-18 | 49.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT261218C00470000 | 2024-05-08 1:26PM EDT | 2026-12-18 | 60.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00470000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 62.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517P00470000 | 2024-04-25 11:11AM EDT | 2024-05-17 | 78.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240531P00470000 | 2024-04-22 11:53AM EDT | 2024-05-31 | 70.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00470000 | 2024-04-30 3:03PM EDT | 2024-06-21 | 74.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240719P00470000 | 2024-04-25 3:40PM EDT | 2024-07-19 | 72.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240816P00470000 | 2024-04-29 10:51AM EDT | 2024-08-16 | 68.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00470000 | 2024-03-25 2:16PM EDT | 2024-09-20 | 52.35 | 62.50 | 64.75 | 0.00 | - | 1 | 25 | 22.79% |
| MSFT241018P00470000 | 2024-05-02 12:31PM EDT | 2024-10-18 | 75.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241115P00470000 | 2024-03-05 11:24AM EDT | 2024-11-15 | 68.40 | 53.45 | 54.90 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241220P00470000 | 2024-04-25 11:13AM EDT | 2024-12-20 | 80.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00470000 | 2024-04-30 11:15AM EDT | 2025-01-17 | 75.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321P00470000 | 2024-05-07 1:02PM EDT | 2025-03-21 | 64.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620P00470000 | 2024-05-07 12:59PM EDT | 2025-06-20 | 67.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT250919P00470000 | 2024-04-30 3:57PM EDT | 2025-09-19 | 85.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT251219P00470000 | 2024-01-31 10:35AM EDT | 2025-12-19 | 73.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT260116P00470000 | 2024-03-14 2:00PM EDT | 2026-01-16 | 68.25 | 68.85 | 70.75 | 0.00 | - | 10 | 1,125 | 14.43% |
| MSFT261218P00470000 | 2024-03-26 10:07AM EDT | 2026-12-18 | 76.72 | 92.35 | 95.25 | 0.00 | - | 6 | 7 | 21.64% |
© 2024 Yahoo. Todos los derechos reservados.