U.S. markets open in 1 hour 18 minutes
F S&P 500
5,321.75 +1.50 (+0.03%) F Dow Jones
40,016.00 +6.00 (+0.01%) F Nasdaq
18,667.75 +17.75 (+0.10%) E-mini Russell 2000 Index Futur
2,101.90 -3.00 (-0.14%) Petróleo
79.21 -0.02 (-0.03%) Oro
2,393.70 +8.20 (+0.34%)
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:315.00
Opciones de comprapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00315000 | 2024-05-16 12:23PM EDT | 2024-05-17 | 107.27 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT240524C00315000 | 2024-05-14 1:40PM EDT | 2024-05-24 | 98.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MSFT240531C00315000 | 2024-05-13 1:32PM EDT | 2024-05-31 | 100.42 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| MSFT240607C00315000 | 2024-05-15 1:49PM EDT | 2024-06-07 | 108.70 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| MSFT240621C00315000 | 2024-05-14 2:25PM EDT | 2024-06-21 | 101.54 | 0.00 | 0.00 | 0.00 | - | 78 | 629 | 0.00% |
| MSFT240628C00315000 | 2024-05-10 11:54AM EDT | 2024-06-28 | 100.12 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSFT240719C00315000 | 2024-05-14 2:25PM EDT | 2024-07-19 | 103.04 | 0.00 | 0.00 | 0.00 | - | 72 | 117 | 0.00% |
| MSFT240816C00315000 | 2024-05-14 1:51PM EDT | 2024-08-16 | 103.51 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 0.00% |
| MSFT240920C00315000 | 2024-05-14 2:57PM EDT | 2024-09-20 | 107.80 | 0.00 | 0.00 | 0.00 | - | 64 | 182 | 0.00% |
| MSFT241018C00315000 | 2024-05-09 12:04PM EDT | 2024-10-18 | 104.58 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| MSFT241115C00315000 | 2024-05-14 9:40AM EDT | 2024-11-15 | 108.22 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| MSFT241220C00315000 | 2024-04-29 11:41AM EDT | 2024-12-20 | 99.60 | 0.00 | 0.00 | 0.00 | - | 2 | 230 | 0.00% |
| MSFT250117C00315000 | 2024-05-16 1:23PM EDT | 2025-01-17 | 120.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1,641 | 0.00% |
| MSFT250620C00315000 | 2024-05-07 10:16AM EDT | 2025-06-20 | 120.80 | 0.00 | 0.00 | 0.00 | - | 1 | 618 | 0.00% |
| MSFT251219C00315000 | 2024-05-08 9:30AM EDT | 2025-12-19 | 125.62 | 0.00 | 0.00 | 0.00 | - | 1 | 809 | 0.00% |
| MSFT260116C00315000 | 2024-05-16 3:58PM EDT | 2026-01-16 | 138.30 | 0.00 | 0.00 | 0.00 | - | 7 | 157 | 0.00% |
| MSFT260618C00315000 | 2024-04-24 1:42PM EDT | 2026-06-18 | 138.24 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MSFT261218C00315000 | 2024-05-03 11:35AM EDT | 2026-12-18 | 141.85 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
Opciones de ventapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00315000 | 2024-05-13 10:12AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 437 | 928 | 50.00% |
| MSFT240524P00315000 | 2024-05-16 3:13PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 297 | 452 | 50.00% |
| MSFT240531P00315000 | 2024-05-09 3:07PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 25.00% |
| MSFT240607P00315000 | 2024-05-13 3:19PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| MSFT240614P00315000 | 2024-05-06 12:08PM EDT | 2024-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| MSFT240621P00315000 | 2024-05-16 11:41AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 22 | 1,397 | 25.00% |
| MSFT240719P00315000 | 2024-05-15 1:12PM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 187 | 12.50% |
| MSFT240816P00315000 | 2024-05-16 10:19AM EDT | 2024-08-16 | 0.49 | 0.00 | 0.00 | 0.00 | - | 8 | 338 | 12.50% |
| MSFT240920P00315000 | 2024-05-15 9:31AM EDT | 2024-09-20 | 0.96 | 0.00 | 0.00 | 0.00 | - | 3 | 1,119 | 12.50% |
| MSFT241018P00315000 | 2024-05-13 12:24PM EDT | 2024-10-18 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 284 | 6.25% |
| MSFT241115P00315000 | 2024-05-16 9:59AM EDT | 2024-11-15 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 6.25% |
| MSFT241220P00315000 | 2024-05-15 2:22PM EDT | 2024-12-20 | 2.46 | 0.00 | 0.00 | 0.00 | - | 13 | 395 | 6.25% |
| MSFT250117P00315000 | 2024-05-16 9:44AM EDT | 2025-01-17 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 2,430 | 6.25% |
| MSFT250620P00315000 | 2024-05-16 2:15PM EDT | 2025-06-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 494 | 6.25% |
| MSFT251219P00315000 | 2024-05-15 1:32PM EDT | 2025-12-19 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 309 | 6.25% |
| MSFT260116P00315000 | 2024-05-03 10:54AM EDT | 2026-01-16 | 13.90 | 0.00 | 0.00 | 0.00 | - | 7 | 200 | 3.13% |
| MSFT260618P00315000 | 2024-05-13 1:23PM EDT | 2026-06-18 | 15.20 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 3.13% |
| MSFT261218P00315000 | 2024-05-15 10:24AM EDT | 2026-12-18 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.