U.S. markets open in 1 hour 26 minutes
F S&P 500
5,206.75 -6.00 (-0.12%) F Dow Jones
39,139.00 -56.00 (-0.14%) F Nasdaq
18,160.00 -26.50 (-0.15%) E-mini Russell 2000 Index Futur
2,059.90 -4.90 (-0.24%) Petróleo
79.53 +0.54 (+0.68%) Oro
2,322.30 0.00 (0.00%)
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:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00500000 | 2024-05-06 2:19PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 555 | 50.00% |
| MSFT240517C00500000 | 2024-05-07 11:13AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 2,299 | 25.00% |
| MSFT240524C00500000 | 2024-05-08 1:46PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 115 | 25.00% |
| MSFT240531C00500000 | 2024-05-06 2:11PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 957 | 12.50% |
| MSFT240607C00500000 | 2024-04-26 2:11PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| MSFT240621C00500000 | 2024-05-08 12:17PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 47 | 7,300 | 12.50% |
| MSFT240719C00500000 | 2024-05-08 11:46AM EDT | 2024-07-19 | 0.24 | 0.00 | 0.00 | 0.00 | - | 11 | 2,455 | 6.25% |
| MSFT240816C00500000 | 2024-05-08 3:49PM EDT | 2024-08-16 | 0.95 | 0.00 | 0.00 | 0.00 | - | 144 | 1,295 | 6.25% |
| MSFT240920C00500000 | 2024-05-08 3:18PM EDT | 2024-09-20 | 2.01 | 0.00 | 0.00 | 0.00 | - | 15 | 2,788 | 6.25% |
| MSFT241018C00500000 | 2024-05-07 2:42PM EDT | 2024-10-18 | 3.18 | 0.00 | 0.00 | 0.00 | - | 4 | 439 | 6.25% |
| MSFT241115C00500000 | 2024-05-08 12:22PM EDT | 2024-11-15 | 5.53 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 6.25% |
| MSFT241220C00500000 | 2024-05-08 2:25PM EDT | 2024-12-20 | 6.95 | 0.00 | 0.00 | 0.00 | - | 21 | 3,062 | 6.25% |
| MSFT250117C00500000 | 2024-05-08 3:54PM EDT | 2025-01-17 | 8.00 | 0.00 | 0.00 | 0.00 | - | 22 | 5,635 | 6.25% |
| MSFT250321C00500000 | 2024-05-07 3:53PM EDT | 2025-03-21 | 12.30 | 0.00 | 0.00 | 0.00 | - | 55 | 502 | 3.13% |
| MSFT250620C00500000 | 2024-05-08 3:19PM EDT | 2025-06-20 | 18.25 | 0.00 | 0.00 | 0.00 | - | 21 | 972 | 3.13% |
| MSFT250919C00500000 | 2024-05-03 12:27PM EDT | 2025-09-19 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 3.13% |
| MSFT251219C00500000 | 2024-05-08 2:25PM EDT | 2025-12-19 | 29.50 | 0.00 | 0.00 | 0.00 | - | 8 | 1,067 | 3.13% |
| MSFT260116C00500000 | 2024-05-08 9:54AM EDT | 2026-01-16 | 30.35 | 0.00 | 0.00 | 0.00 | - | 18 | 1,615 | 3.13% |
| MSFT260618C00500000 | 2024-05-06 1:50PM EDT | 2026-06-18 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 3.13% |
| MSFT261218C00500000 | 2024-05-08 3:55PM EDT | 2026-12-18 | 49.67 | 0.00 | 0.00 | 0.00 | - | 64 | 3,701 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00500000 | 2024-04-03 11:31AM EDT | 2024-05-10 | 77.10 | 93.00 | 94.90 | 0.00 | - | 1 | 0 | 226.86% |
| MSFT240517P00500000 | 2024-03-27 1:06PM EDT | 2024-05-17 | 80.10 | 91.50 | 95.25 | 0.00 | - | 1 | 0 | 102.78% |
| MSFT240524P00500000 | 2024-04-09 2:24PM EDT | 2024-05-24 | 75.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240607P00500000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 91.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00500000 | 2024-04-15 3:30PM EDT | 2024-06-21 | 85.50 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| MSFT240719P00500000 | 2024-03-14 3:25PM EDT | 2024-07-19 | 76.95 | 77.20 | 79.05 | 0.00 | - | 26 | 1 | 0.00% |
| MSFT240816P00500000 | 2024-03-26 2:29PM EDT | 2024-08-16 | 77.45 | 98.50 | 103.00 | 0.00 | - | 60 | 0 | 47.36% |
| MSFT240920P00500000 | 2024-05-06 10:45AM EDT | 2024-09-20 | 91.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT241220P00500000 | 2024-03-25 3:53PM EDT | 2024-12-20 | 80.00 | 90.95 | 92.65 | 0.00 | - | 1 | 23 | 19.43% |
| MSFT250117P00500000 | 2024-04-29 1:06PM EDT | 2025-01-17 | 99.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250321P00500000 | 2024-05-07 2:41PM EDT | 2025-03-21 | 90.36 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| MSFT250620P00500000 | 2024-04-05 12:59PM EDT | 2025-06-20 | 81.86 | 93.65 | 96.70 | 0.00 | - | 1 | 11 | 18.53% |
| MSFT251219P00500000 | 2024-03-21 9:47AM EDT | 2025-12-19 | 83.79 | 105.00 | 107.85 | 0.00 | - | 1 | 2 | 22.33% |
| MSFT260116P00500000 | 2024-05-03 11:42AM EDT | 2026-01-16 | 98.35 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 0.00% |
| MSFT260618P00500000 | 2024-04-15 1:21PM EDT | 2026-06-18 | 95.00 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 0.00% |
| MSFT261218P00500000 | 2024-05-03 3:34PM EDT | 2026-12-18 | 103.65 | 0.00 | 0.00 | 0.00 | - | 10 | 1,372 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.