U.S. markets open in 1 hour 30 minutes
F S&P 500
5,142.50 -4.50 (-0.09%) F Dow Jones
38,531.00 -28.00 (-0.07%) F Nasdaq
17,879.75 -24.50 (-0.14%) E-mini Russell 2000 Index Futur
2,018.90 -8.20 (-0.40%) Petróleo
82.87 +0.24 (+0.29%) Oro
2,321.70 -36.00 (-1.53%)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00230000 | 2024-04-25 3:39PM EDT | 2024-05-17 | 169.06 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| MSFT240621C00230000 | 2024-04-25 3:39PM EDT | 2024-06-21 | 170.08 | 0.00 | 0.00 | 0.00 | - | 2 | 720 | 0.00% |
| MSFT240920C00230000 | 2024-03-05 3:19PM EDT | 2024-09-20 | 178.72 | 190.95 | 194.45 | 0.00 | - | 3 | 12 | 103.00% |
| MSFT241115C00230000 | 2024-02-12 3:18PM EDT | 2024-11-15 | 194.10 | 191.55 | 195.00 | 0.00 | - | - | 10 | 88.37% |
| MSFT241220C00230000 | 2024-03-25 3:00PM EDT | 2024-12-20 | 202.13 | 184.45 | 188.95 | 0.00 | - | 1 | 173 | 70.75% |
| MSFT250117C00230000 | 2024-04-29 2:15PM EDT | 2025-01-17 | 179.98 | 0.00 | 0.00 | 0.00 | - | 10 | 590 | 0.00% |
| MSFT250620C00230000 | 2024-04-25 11:15AM EDT | 2025-06-20 | 176.45 | 0.00 | 0.00 | 0.00 | - | 1 | 465 | 0.00% |
| MSFT250919C00230000 | 2024-04-15 1:17PM EDT | 2025-09-19 | 203.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MSFT251219C00230000 | 2024-04-26 3:30PM EDT | 2025-12-19 | 197.80 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 0.00% |
| MSFT260116C00230000 | 2024-02-01 3:18PM EDT | 2026-01-16 | 192.02 | 202.00 | 206.45 | 0.00 | - | 2 | 16 | 59.85% |
| MSFT260618C00230000 | 2024-04-12 12:17PM EDT | 2026-06-18 | 216.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| MSFT261218C00230000 | 2024-04-29 3:20PM EDT | 2026-12-18 | 198.51 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00230000 | 2024-04-19 3:19PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 44 | 50.00% |
| MSFT240510P00230000 | 2024-04-18 2:12PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MSFT240517P00230000 | 2024-04-03 10:35AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 326 | 50.00% |
| MSFT240524P00230000 | 2024-04-25 10:08AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| MSFT240531P00230000 | 2024-04-24 2:11PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MSFT240621P00230000 | 2024-04-26 1:33PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 120 | 3,059 | 25.00% |
| MSFT240719P00230000 | 2024-04-26 10:08AM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 25.00% |
| MSFT240816P00230000 | 2024-04-25 10:22AM EDT | 2024-08-16 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 25.00% |
| MSFT240920P00230000 | 2024-04-26 10:11AM EDT | 2024-09-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,384 | 12.50% |
| MSFT241018P00230000 | 2024-04-17 9:54AM EDT | 2024-10-18 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| MSFT241115P00230000 | 2024-04-25 3:41PM EDT | 2024-11-15 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 12.50% |
| MSFT241220P00230000 | 2024-04-25 11:26AM EDT | 2024-12-20 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 666 | 12.50% |
| MSFT250117P00230000 | 2024-04-29 11:41AM EDT | 2025-01-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 100 | 2,176 | 12.50% |
| MSFT250321P00230000 | 2024-04-25 9:45AM EDT | 2025-03-21 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 12.50% |
| MSFT250620P00230000 | 2024-04-10 11:40AM EDT | 2025-06-20 | 2.17 | 0.00 | 0.00 | 0.00 | - | 27 | 409 | 12.50% |
| MSFT250919P00230000 | 2024-04-26 3:51PM EDT | 2025-09-19 | 2.65 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 12.50% |
| MSFT251219P00230000 | 2024-04-26 11:54AM EDT | 2025-12-19 | 4.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1,374 | 6.25% |
| MSFT260116P00230000 | 2024-03-22 11:35AM EDT | 2026-01-16 | 3.50 | 4.70 | 7.20 | 0.00 | - | 1 | 235 | 34.73% |
| MSFT260618P00230000 | 2024-04-26 11:06AM EDT | 2026-06-18 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| MSFT261218P00230000 | 2024-04-26 10:06AM EDT | 2026-12-18 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.