U.S. markets open in 8 hours 29 minutes
F S&P 500
5,212.00 -1.75 (-0.03%) F Dow Jones
39,011.00 -16.00 (-0.04%) F Nasdaq
18,189.75 -9.75 (-0.05%) E-mini Russell 2000 Index Futur
2,071.70 -5.00 (-0.24%) Petróleo
77.99 -0.39 (-0.50%) Oro
2,326.30 +2.10 (+0.09%)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00250000 | 2024-05-03 2:23PM EDT | 2024-05-10 | 156.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240517C00250000 | 2024-04-25 1:24PM EDT | 2024-05-17 | 146.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240531C00250000 | 2024-04-30 10:09AM EDT | 2024-05-31 | 149.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00250000 | 2024-05-06 10:06AM EDT | 2024-06-21 | 158.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240719C00250000 | 2024-04-26 1:33PM EDT | 2024-07-19 | 162.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00250000 | 2024-04-30 9:49AM EDT | 2024-08-16 | 152.76 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240920C00250000 | 2024-05-01 10:04AM EDT | 2024-09-20 | 146.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT241018C00250000 | 2024-04-18 12:12PM EDT | 2024-10-18 | 166.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241115C00250000 | 2024-05-01 1:27PM EDT | 2024-11-15 | 152.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00250000 | 2024-05-02 12:55PM EDT | 2024-12-20 | 153.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00250000 | 2024-05-07 9:30AM EDT | 2025-01-17 | 172.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321C00250000 | 2024-04-30 3:51PM EDT | 2025-03-21 | 155.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620C00250000 | 2024-04-25 11:49AM EDT | 2025-06-20 | 158.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT251219C00250000 | 2024-05-07 3:21PM EDT | 2025-12-19 | 179.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00250000 | 2024-04-25 12:04PM EDT | 2026-01-16 | 166.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT260618C00250000 | 2024-04-25 11:52AM EDT | 2026-06-18 | 170.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT261218C00250000 | 2024-05-06 1:41PM EDT | 2026-12-18 | 191.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00250000 | 2024-04-16 3:20PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240517P00250000 | 2024-05-01 11:03AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT240524P00250000 | 2024-04-25 10:07AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240531P00250000 | 2024-05-03 11:46AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240621P00250000 | 2024-05-03 1:47PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MSFT240719P00250000 | 2024-04-26 1:34PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,703 | 0 | 25.00% |
| MSFT240816P00250000 | 2024-05-06 1:34PM EDT | 2024-08-16 | 0.22 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| MSFT240920P00250000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241018P00250000 | 2024-05-06 10:15AM EDT | 2024-10-18 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241115P00250000 | 2024-05-06 9:37AM EDT | 2024-11-15 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220P00250000 | 2024-05-07 11:08AM EDT | 2024-12-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MSFT250117P00250000 | 2024-05-07 2:35PM EDT | 2025-01-17 | 1.05 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 12.50% |
| MSFT250321P00250000 | 2024-05-03 1:58PM EDT | 2025-03-21 | 1.89 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| MSFT250620P00250000 | 2024-05-03 1:26PM EDT | 2025-06-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT250919P00250000 | 2024-05-06 3:19PM EDT | 2025-09-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT251219P00250000 | 2024-05-03 2:46PM EDT | 2025-12-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT260116P00250000 | 2024-05-01 3:03PM EDT | 2026-01-16 | 5.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT260618P00250000 | 2024-05-06 12:35PM EDT | 2026-06-18 | 6.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT261218P00250000 | 2024-05-06 2:11PM EDT | 2026-12-18 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.