U.S. markets open in 5 hours 15 minutes
F S&P 500
5,201.75 -11.00 (-0.21%) F Dow Jones
39,134.00 -61.00 (-0.16%) F Nasdaq
18,128.25 -58.25 (-0.32%) E-mini Russell 2000 Index Futur
2,056.60 -8.20 (-0.40%) Petróleo
79.60 +0.61 (+0.77%) Oro
2,317.10 -5.20 (-0.22%)
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:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00520000 | 2024-04-29 9:53AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| MSFT240517C00520000 | 2024-05-06 3:05PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240524C00520000 | 2024-04-12 11:31AM EDT | 2024-05-24 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240531C00520000 | 2024-04-18 2:11PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240621C00520000 | 2024-05-08 3:36PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240719C00520000 | 2024-05-08 1:25PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| MSFT240816C00520000 | 2024-05-07 2:42PM EDT | 2024-08-16 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT240920C00520000 | 2024-05-08 10:47AM EDT | 2024-09-20 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241018C00520000 | 2024-05-08 9:55AM EDT | 2024-10-18 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241115C00520000 | 2024-05-07 11:21AM EDT | 2024-11-15 | 3.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241220C00520000 | 2024-05-07 3:08PM EDT | 2024-12-20 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250117C00520000 | 2024-05-08 2:35PM EDT | 2025-01-17 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250321C00520000 | 2024-05-07 2:52PM EDT | 2025-03-21 | 8.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT250620C00520000 | 2024-05-08 1:03PM EDT | 2025-06-20 | 13.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MSFT250919C00520000 | 2024-04-25 9:33AM EDT | 2025-09-19 | 15.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MSFT251219C00520000 | 2024-04-16 2:39PM EDT | 2025-12-19 | 30.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| MSFT260116C00520000 | 2024-05-08 1:24PM EDT | 2026-01-16 | 25.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSFT260618C00520000 | 2024-05-06 1:50PM EDT | 2026-06-18 | 34.48 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| MSFT261218C00520000 | 2024-05-08 3:15PM EDT | 2026-12-18 | 43.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00520000 | 2024-04-26 9:47AM EDT | 2024-05-10 | 113.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517P00520000 | 2024-03-13 3:55PM EDT | 2024-05-17 | 104.57 | 97.25 | 99.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00520000 | 2023-09-26 11:59AM EDT | 2024-06-21 | 208.26 | 189.70 | 194.00 | 0.00 | - | - | 0 | 206.78% |
| MSFT240719P00520000 | 2024-04-24 1:40PM EDT | 2024-07-19 | 110.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240816P00520000 | 2024-04-08 10:16AM EDT | 2024-08-16 | 94.00 | 108.40 | 109.90 | 0.00 | - | 5 | 0 | 22.51% |
| MSFT240920P00520000 | 2024-05-08 3:29PM EDT | 2024-09-20 | 109.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT241220P00520000 | 2024-03-26 2:34PM EDT | 2024-12-20 | 97.60 | 118.55 | 122.85 | 0.00 | - | 4 | 0 | 34.71% |
| MSFT250117P00520000 | 2024-03-22 11:37AM EDT | 2025-01-17 | 95.08 | 119.00 | 122.85 | 0.00 | - | 2 | 32 | 32.74% |
| MSFT250321P00520000 | 2024-03-18 9:41AM EDT | 2025-03-21 | 102.65 | 107.80 | 110.30 | 0.00 | - | - | 5 | 14.15% |
| MSFT250620P00520000 | 2024-01-16 11:05AM EDT | 2025-06-20 | 128.45 | 112.35 | 116.95 | 0.00 | - | - | 1 | 21.02% |
| MSFT250919P00520000 | 2024-05-01 12:10PM EDT | 2025-09-19 | 126.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00520000 | 2024-04-17 10:03AM EDT | 2025-12-19 | 108.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116P00520000 | 2024-04-26 1:50PM EDT | 2026-01-16 | 112.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT260618P00520000 | 2024-02-05 3:13PM EDT | 2026-06-18 | 118.11 | 118.60 | 122.35 | 0.00 | - | 2 | 1 | 18.55% |
| MSFT261218P00520000 | 2024-05-03 2:35PM EDT | 2026-12-18 | 118.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.