U.S. markets closed
F S&P 500
5,108.25 +16.75 (+0.33%) F Dow Jones
38,620.00 +238.00 (+0.62%) F Nasdaq
17,771.00 +121.25 (+0.69%) E-mini Russell 2000 Index Futur
2,025.00 -2.20 (-0.11%) Petróleo
79.12 +0.17 (+0.22%) Oro
2,309.90 +0.30 (+0.01%)
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:215.00
Opciones de comprapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00215000 | 2024-03-14 3:26PM EDT | 2024-06-21 | 210.65 | 207.85 | 210.70 | 0.00 | - | 3 | 1,000 | 209.69% |
| MSFT240920C00215000 | 2024-03-20 2:39PM EDT | 2024-09-20 | 214.45 | 186.25 | 190.50 | 0.00 | - | 1 | 3 | 73.95% |
| MSFT241220C00215000 | 2024-02-07 2:11PM EDT | 2024-12-20 | 204.40 | 197.35 | 200.75 | 0.00 | - | 10 | 65 | 80.20% |
| MSFT250117C00215000 | 2024-04-29 2:17PM EDT | 2025-01-17 | 194.16 | 188.20 | 191.80 | 0.00 | - | 11 | 507 | 58.36% |
| MSFT250620C00215000 | 2024-02-16 4:42PM EDT | 2025-06-20 | 201.40 | 211.00 | 216.00 | 0.00 | - | 1 | 23 | 77.80% |
| MSFT251219C00215000 | 2024-04-30 2:08PM EDT | 2025-12-19 | 197.00 | 196.50 | 201.00 | 0.00 | - | 3 | 72 | 52.17% |
| MSFT260116C00215000 | 2024-03-21 2:42PM EDT | 2026-01-16 | 231.75 | 199.50 | 204.00 | 0.00 | - | 3 | 29 | 51.78% |
| MSFT260618C00215000 | 2024-02-12 12:35PM EDT | 2026-06-18 | 223.50 | 217.00 | 222.00 | 0.00 | - | - | 1 | 61.77% |
| MSFT261218C00215000 | 2024-04-23 10:38AM EDT | 2026-12-18 | 216.53 | 204.50 | 209.50 | 0.00 | - | 1 | 5 | 48.00% |
Opciones de ventapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00215000 | 2024-04-18 1:10PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 916 | 100.00% |
| MSFT240621P00215000 | 2024-04-26 2:12PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.10 | 0.00 | - | 573 | 2,103 | 60.16% |
| MSFT240920P00215000 | 2024-04-30 10:13AM EDT | 2024-09-20 | 0.16 | 0.10 | 0.28 | 0.00 | - | 8 | 1,847 | 42.97% |
| MSFT241220P00215000 | 2024-03-22 9:55AM EDT | 2024-12-20 | 0.66 | 0.87 | 1.08 | 0.00 | - | 5 | 349 | 40.92% |
| MSFT250117P00215000 | 2024-04-26 1:18PM EDT | 2025-01-17 | 0.69 | 0.50 | 0.86 | 0.00 | - | 20 | 2,717 | 37.21% |
| MSFT250620P00215000 | 2024-04-26 11:57AM EDT | 2025-06-20 | 1.53 | 0.00 | 5.00 | 0.00 | - | 2 | 160 | 42.07% |
| MSFT251219P00215000 | 2024-05-01 3:15PM EDT | 2025-12-19 | 3.00 | 1.51 | 4.50 | 0.00 | - | 2 | 328 | 34.16% |
| MSFT260116P00215000 | 2024-04-29 3:56PM EDT | 2026-01-16 | 3.88 | 1.81 | 4.60 | 0.00 | - | 6 | 290 | 33.57% |
| MSFT260618P00215000 | 2024-03-18 1:33PM EDT | 2026-06-18 | 3.94 | 3.05 | 5.45 | 0.00 | - | - | 1 | 31.40% |
| MSFT261218P00215000 | 2024-05-02 3:35PM EDT | 2026-12-18 | 5.70 | 5.15 | 6.25 | -0.10 | -1.72% | 1 | 18 | 29.29% |
© 2024 Yahoo. Todos los derechos reservados.