U.S. markets open in 5 hours 31 minutes
F S&P 500
5,077.50 +31.00 (+0.61%) F Dow Jones
38,226.00 +157.00 (+0.41%) F Nasdaq
17,577.00 +138.75 (+0.80%) E-mini Russell 2000 Index Futur
2,014.50 +24.80 (+1.25%) Petróleo
79.69 +0.69 (+0.87%) Oro
2,319.40 +8.40 (+0.36%)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00240000 | 2024-04-04 9:52AM EDT | 2024-05-17 | 187.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00240000 | 2024-04-26 10:21AM EDT | 2024-05-31 | 171.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00240000 | 2024-04-24 9:41AM EDT | 2024-06-21 | 173.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240816C00240000 | 2024-02-09 4:47PM EDT | 2024-08-16 | 185.63 | 170.55 | 173.30 | 0.00 | - | - | 4 | 102.83% |
| MSFT240920C00240000 | 2024-01-25 1:11PM EDT | 2024-09-20 | 172.35 | 175.80 | 178.55 | 0.00 | - | 5 | 5 | 99.51% |
| MSFT241115C00240000 | 2024-03-28 12:54PM EDT | 2024-11-15 | 187.86 | 171.10 | 175.50 | 0.00 | - | 1 | 11 | 77.92% |
| MSFT241220C00240000 | 2024-04-15 10:21AM EDT | 2024-12-20 | 191.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250117C00240000 | 2024-04-17 11:15AM EDT | 2025-01-17 | 184.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250321C00240000 | 2024-04-05 11:40AM EDT | 2025-03-21 | 195.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00240000 | 2024-02-23 10:47AM EDT | 2025-06-20 | 189.63 | 200.50 | 205.00 | 0.00 | - | 8 | 290 | 84.42% |
| MSFT250919C00240000 | 2024-04-26 3:53PM EDT | 2025-09-19 | 184.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT251219C00240000 | 2024-04-23 10:39AM EDT | 2025-12-19 | 188.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00240000 | 2024-04-16 1:13PM EDT | 2026-01-16 | 196.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00240000 | 2024-04-26 2:41PM EDT | 2026-12-18 | 197.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00240000 | 2024-04-25 3:12PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240517P00240000 | 2024-04-26 10:27AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MSFT240531P00240000 | 2024-04-23 12:14PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240621P00240000 | 2024-04-30 10:20AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MSFT240719P00240000 | 2024-04-30 1:16PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240816P00240000 | 2024-04-30 12:03PM EDT | 2024-08-16 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT240920P00240000 | 2024-04-30 10:17AM EDT | 2024-09-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT241018P00240000 | 2024-04-15 1:37PM EDT | 2024-10-18 | 0.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MSFT241115P00240000 | 2024-04-30 11:56AM EDT | 2024-11-15 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220P00240000 | 2024-04-30 3:55PM EDT | 2024-12-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MSFT250117P00240000 | 2024-05-01 3:09PM EDT | 2025-01-17 | 1.12 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MSFT250321P00240000 | 2024-04-29 10:14AM EDT | 2025-03-21 | 1.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT250620P00240000 | 2024-04-26 3:56PM EDT | 2025-06-20 | 2.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT250919P00240000 | 2024-04-29 12:24PM EDT | 2025-09-19 | 3.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT251219P00240000 | 2024-05-01 1:22PM EDT | 2025-12-19 | 4.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260116P00240000 | 2024-04-26 3:37PM EDT | 2026-01-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT260618P00240000 | 2024-04-25 12:41PM EDT | 2026-06-18 | 7.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT261218P00240000 | 2024-04-29 1:13PM EDT | 2026-12-18 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.