U.S. markets closed
F S&P 500
5,157.75 +3.00 (+0.06%) F Dow Jones
38,857.00 +25.00 (+0.06%) F Nasdaq
18,001.50 +0.75 (+0.00%) E-mini Russell 2000 Index Futur
2,048.90 +3.10 (+0.15%) Petróleo
78.04 -0.07 (-0.09%) Oro
2,302.70 -5.90 (-0.26%)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00220000 | 2024-04-26 10:13AM EDT | 2024-05-10 | 190.15 | 185.35 | 188.75 | 0.00 | - | 4 | 4 | 237.31% |
| MSFT240517C00220000 | 2024-05-03 9:34AM EDT | 2024-05-17 | 184.21 | 185.95 | 188.20 | +6.66 | +3.75% | 3 | 8 | 154.49% |
| MSFT240607C00220000 | 2024-04-30 11:14AM EDT | 2024-06-07 | 177.50 | 185.35 | 189.15 | +177.50 | - | - | 3 | 97.95% |
| MSFT240621C00220000 | 2024-05-01 11:46AM EDT | 2024-06-21 | 175.35 | 185.50 | 188.45 | 0.00 | - | 5 | 390 | 75.15% |
| MSFT240816C00220000 | 2024-04-05 10:43AM EDT | 2024-08-16 | 206.49 | 187.50 | 190.30 | 0.00 | - | 1 | 5 | 69.87% |
| MSFT240920C00220000 | 2024-03-07 2:17PM EDT | 2024-09-20 | 194.20 | 208.60 | 212.50 | 0.00 | - | 1 | 49 | 119.67% |
| MSFT241220C00220000 | 2024-02-15 10:34AM EDT | 2024-12-20 | 196.62 | 202.00 | 206.55 | 0.00 | - | 13 | 63 | 82.45% |
| MSFT250117C00220000 | 2024-05-01 12:00PM EDT | 2025-01-17 | 180.47 | 192.10 | 196.00 | 0.00 | - | 5 | 660 | 58.78% |
| MSFT250321C00220000 | 2024-03-26 12:39PM EDT | 2025-03-21 | 212.58 | 187.50 | 192.00 | 0.00 | - | 1 | 1 | 48.27% |
| MSFT250620C00220000 | 2024-04-25 11:15AM EDT | 2025-06-20 | 185.50 | 195.50 | 200.50 | 0.00 | - | 1 | 187 | 52.85% |
| MSFT251219C00220000 | 2024-04-29 3:50PM EDT | 2025-12-19 | 198.39 | 200.00 | 204.50 | 0.00 | - | 2 | 169 | 51.46% |
| MSFT260116C00220000 | 2024-02-20 10:33AM EDT | 2026-01-16 | 201.88 | 224.00 | 228.50 | 0.00 | - | 1 | 35 | 70.91% |
| MSFT260618C00220000 | 2024-02-15 4:35PM EDT | 2026-06-18 | 208.25 | 215.00 | 219.50 | 0.00 | - | 3 | 104 | 56.20% |
| MSFT261218C00220000 | 2024-05-02 2:33PM EDT | 2026-12-18 | 203.00 | 208.50 | 213.50 | 0.00 | - | 1 | 38 | 47.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00220000 | 2024-05-01 2:06PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | +0.03 | - | - | 6 | 168.75% |
| MSFT240517P00220000 | 2024-03-27 12:14PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | 0.00 | - | 7 | 321 | 111.72% |
| MSFT240524P00220000 | 2024-04-25 10:08AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 90.23% |
| MSFT240531P00220000 | 2024-05-03 1:22PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.10 | +0.01 | +33.33% | 1 | 7 | 82.23% |
| MSFT240607P00220000 | 2024-04-30 3:56PM EDT | 2024-06-07 | 0.17 | 0.00 | 0.40 | +0.17 | - | - | 2 | 84.77% |
| MSFT240621P00220000 | 2024-05-02 2:01PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.07 | 0.00 | - | 4 | 2,477 | 59.18% |
| MSFT240719P00220000 | 2024-05-03 2:57PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.09 | +0.01 | +20.00% | 10 | 86 | 51.37% |
| MSFT240816P00220000 | 2024-05-03 3:24PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.14 | -0.07 | -70.00% | 1 | 41 | 46.00% |
| MSFT240920P00220000 | 2024-04-30 10:14AM EDT | 2024-09-20 | 0.21 | 0.10 | 0.22 | 0.00 | - | 17 | 1,099 | 41.94% |
| MSFT241018P00220000 | 2024-04-29 9:56AM EDT | 2024-10-18 | 0.29 | 0.06 | 0.30 | 0.00 | - | 150 | 198 | 39.77% |
| MSFT241115P00220000 | 2024-04-02 10:44AM EDT | 2024-11-15 | 0.58 | 0.30 | 0.61 | 0.00 | - | 2 | 48 | 40.63% |
| MSFT241220P00220000 | 2024-05-02 11:56AM EDT | 2024-12-20 | 0.65 | 0.45 | 0.69 | 0.00 | - | 2 | 712 | 38.11% |
| MSFT250117P00220000 | 2024-04-29 2:16PM EDT | 2025-01-17 | 0.75 | 0.61 | 0.83 | 0.00 | - | 10 | 2,941 | 37.02% |
| MSFT250321P00220000 | 2024-04-30 11:13AM EDT | 2025-03-21 | 1.24 | 0.92 | 1.30 | 0.00 | - | 1 | 143 | 35.79% |
| MSFT250620P00220000 | 2024-04-10 11:34AM EDT | 2025-06-20 | 1.86 | 0.59 | 2.40 | 0.00 | - | 41 | 1,038 | 35.50% |
| MSFT250919P00220000 | 2024-05-02 10:15AM EDT | 2025-09-19 | 2.65 | 0.00 | 5.00 | 0.00 | - | 2 | 13 | 37.94% |
| MSFT251219P00220000 | 2024-04-29 1:00PM EDT | 2025-12-19 | 3.00 | 2.65 | 4.45 | 0.00 | - | 1 | 256 | 33.92% |
| MSFT260116P00220000 | 2024-04-26 9:30AM EDT | 2026-01-16 | 3.60 | 2.77 | 4.60 | 0.00 | - | 2 | 189 | 33.42% |
| MSFT260618P00220000 | 2024-01-04 3:44PM EDT | 2026-06-18 | 7.50 | 2.50 | 7.00 | 0.00 | - | - | 1 | 33.39% |
| MSFT261218P00220000 | 2024-05-03 10:35AM EDT | 2026-12-18 | 5.60 | 5.20 | 6.45 | -0.55 | -8.94% | 1 | 41 | 29.36% |
© 2024 Yahoo. Todos los derechos reservados.