U.S. markets closed
F S&P 500
5,157.50 +2.75 (+0.05%) F Dow Jones
38,855.00 +23.00 (+0.06%) F Nasdaq
18,001.00 +0.25 (+0.00%) E-mini Russell 2000 Index Futur
2,048.70 +2.90 (+0.14%) Petróleo
78.07 -0.04 (-0.05%) Oro
2,302.60 -6.00 (-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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00280000 | 2024-04-25 9:51AM EDT | 2024-05-10 | 111.83 | 125.95 | 128.80 | 0.00 | - | - | 2 | 167.19% |
| MSFT240517C00280000 | 2024-04-26 1:59PM EDT | 2024-05-17 | 130.60 | 126.10 | 128.30 | 0.00 | - | 3 | 19 | 103.13% |
| MSFT240524C00280000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 127.35 | 126.15 | 128.20 | +5.25 | +4.30% | 1 | 1 | 81.30% |
| MSFT240621C00280000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 128.40 | 126.00 | 128.95 | +5.75 | +4.69% | 1 | 2,402 | 55.74% |
| MSFT240719C00280000 | 2024-04-09 3:46PM EDT | 2024-07-19 | 148.99 | 128.80 | 130.35 | 0.00 | - | 2 | 48 | 57.14% |
| MSFT240816C00280000 | 2024-04-25 10:55AM EDT | 2024-08-16 | 117.03 | 128.75 | 133.00 | 0.00 | - | 3 | 27 | 53.47% |
| MSFT240920C00280000 | 2024-05-03 2:04PM EDT | 2024-09-20 | 131.42 | 130.00 | 133.95 | +10.43 | +8.62% | 2 | 80 | 54.03% |
| MSFT241018C00280000 | 2024-03-21 11:51AM EDT | 2024-10-18 | 156.94 | 125.60 | 129.50 | 0.00 | - | - | 5 | 38.15% |
| MSFT241115C00280000 | 2024-04-10 11:58AM EDT | 2024-11-15 | 150.28 | 133.00 | 137.00 | 0.00 | - | 1 | 3 | 51.11% |
| MSFT241220C00280000 | 2024-04-22 10:05AM EDT | 2024-12-20 | 131.55 | 134.00 | 138.20 | 0.00 | - | 2 | 319 | 48.89% |
| MSFT250117C00280000 | 2024-05-01 12:21PM EDT | 2025-01-17 | 125.70 | 135.65 | 139.05 | 0.00 | - | 2 | 1,006 | 47.35% |
| MSFT250321C00280000 | 2024-05-02 11:21AM EDT | 2025-03-21 | 131.59 | 138.80 | 141.80 | 0.00 | - | 10 | 17 | 45.79% |
| MSFT250620C00280000 | 2024-04-25 1:24PM EDT | 2025-06-20 | 135.76 | 142.85 | 146.10 | 0.00 | - | 1 | 194 | 44.75% |
| MSFT250919C00280000 | 2024-04-29 10:20AM EDT | 2025-09-19 | 144.50 | 146.50 | 150.45 | 0.00 | - | 1 | 1 | 44.25% |
| MSFT251219C00280000 | 2024-04-30 10:55AM EDT | 2025-12-19 | 146.00 | 150.05 | 153.00 | 0.00 | - | 1 | 705 | 42.68% |
| MSFT260116C00280000 | 2024-05-02 12:28PM EDT | 2026-01-16 | 143.80 | 151.20 | 154.90 | 0.00 | - | 23 | 61 | 43.12% |
| MSFT260618C00280000 | 2024-04-08 2:32PM EDT | 2026-06-18 | 177.34 | 156.50 | 160.95 | 0.00 | - | 2 | 2 | 42.56% |
| MSFT261218C00280000 | 2024-04-17 2:05PM EDT | 2026-12-18 | 172.60 | 163.00 | 167.25 | 0.00 | - | 2 | 14 | 41.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00280000 | 2024-04-30 3:11PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 8 | 106.25% |
| MSFT240517P00280000 | 2024-04-26 2:06PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 335 | 69.92% |
| MSFT240524P00280000 | 2024-04-25 2:19PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.07 | 0.00 | - | 18 | 19 | 58.59% |
| MSFT240531P00280000 | 2024-05-03 2:10PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.10 | -0.05 | -71.43% | 2 | 23 | 51.95% |
| MSFT240621P00280000 | 2024-05-03 11:34AM EDT | 2024-06-21 | 0.09 | 0.05 | 0.10 | -0.04 | -30.77% | 2 | 5,777 | 41.60% |
| MSFT240719P00280000 | 2024-05-03 3:11PM EDT | 2024-07-19 | 0.12 | 0.06 | 0.15 | -0.07 | -36.84% | 10 | 219 | 34.52% |
| MSFT240816P00280000 | 2024-05-03 10:06AM EDT | 2024-08-16 | 0.47 | 0.31 | 0.49 | -0.08 | -14.55% | 2 | 144 | 34.67% |
| MSFT240920P00280000 | 2024-05-01 10:48AM EDT | 2024-09-20 | 0.98 | 0.60 | 0.79 | 0.00 | - | 10 | 3,042 | 32.37% |
| MSFT241018P00280000 | 2024-04-29 3:03PM EDT | 2024-10-18 | 1.25 | 0.74 | 1.02 | 0.00 | - | 5 | 38 | 30.88% |
| MSFT241115P00280000 | 2024-05-03 1:19PM EDT | 2024-11-15 | 1.51 | 1.21 | 1.60 | -0.24 | -13.71% | 1 | 86 | 31.15% |
| MSFT241220P00280000 | 2024-05-03 1:27PM EDT | 2024-12-20 | 1.98 | 1.81 | 2.13 | -0.47 | -19.18% | 3 | 911 | 30.46% |
| MSFT250117P00280000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 2.00 | 2.01 | 2.45 | -0.72 | -26.47% | 10 | 4,363 | 29.66% |
| MSFT250321P00280000 | 2024-05-01 3:06PM EDT | 2025-03-21 | 3.75 | 3.15 | 3.50 | 0.00 | - | 1 | 445 | 28.94% |
| MSFT250620P00280000 | 2024-05-03 11:29AM EDT | 2025-06-20 | 4.85 | 2.82 | 5.05 | -0.95 | -16.38% | 87 | 680 | 28.13% |
| MSFT250919P00280000 | 2024-05-03 10:00AM EDT | 2025-09-19 | 6.20 | 5.55 | 6.80 | -0.15 | -2.36% | 26 | 44 | 27.75% |
| MSFT251219P00280000 | 2024-05-02 11:00AM EDT | 2025-12-19 | 8.95 | 7.25 | 8.00 | 0.00 | - | 1 | 520 | 26.86% |
| MSFT260116P00280000 | 2024-04-30 3:59PM EDT | 2026-01-16 | 10.00 | 7.70 | 8.35 | 0.00 | - | 6 | 161 | 26.61% |
| MSFT260618P00280000 | 2024-04-29 10:02AM EDT | 2026-06-18 | 11.32 | 9.85 | 11.45 | 0.00 | - | 1 | 29 | 26.54% |
| MSFT261218P00280000 | 2024-04-26 10:22AM EDT | 2026-12-18 | 13.00 | 12.25 | 14.65 | 0.00 | - | 1 | 46 | 26.16% |
© 2024 Yahoo. Todos los derechos reservados.