U.S. markets open in 1 hour 18 minutes
F S&P 500
5,321.50 +1.25 (+0.02%) F Dow Jones
40,017.00 +7.00 (+0.02%) F Nasdaq
18,667.75 +17.75 (+0.10%) E-mini Russell 2000 Index Futur
2,102.30 -2.60 (-0.12%) Petróleo
79.21 -0.02 (-0.03%) Oro
2,394.00 +8.50 (+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
Antes de la apertura del mercado:
Golpe:375.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00375000 | 2024-05-16 3:19PM EDT | 2024-05-17 | 47.00 | 0.00 | 0.00 | 0.00 | - | 13 | 69 | 0.00% |
| MSFT240524C00375000 | 2024-05-15 2:08PM EDT | 2024-05-24 | 48.91 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| MSFT240531C00375000 | 2024-05-14 3:55PM EDT | 2024-05-31 | 42.66 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| MSFT240607C00375000 | 2024-05-15 9:30AM EDT | 2024-06-07 | 44.75 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 0.00% |
| MSFT240614C00375000 | 2024-05-16 10:44AM EDT | 2024-06-14 | 51.65 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MSFT240621C00375000 | 2024-05-16 3:18PM EDT | 2024-06-21 | 49.23 | 0.00 | 0.00 | 0.00 | - | 15 | 4,252 | 0.00% |
| MSFT240719C00375000 | 2024-05-16 12:21PM EDT | 2024-07-19 | 52.30 | 0.00 | 0.00 | 0.00 | - | 102 | 374 | 0.00% |
| MSFT240816C00375000 | 2024-05-16 1:34PM EDT | 2024-08-16 | 55.37 | 0.00 | 0.00 | 0.00 | - | 7 | 47,033 | 0.00% |
| MSFT240920C00375000 | 2024-05-16 11:27AM EDT | 2024-09-20 | 59.52 | 0.00 | 0.00 | 0.00 | - | 3 | 682 | 0.00% |
| MSFT241018C00375000 | 2024-05-15 2:14PM EDT | 2024-10-18 | 62.42 | 0.00 | 0.00 | 0.00 | - | 2 | 241 | 0.00% |
| MSFT241115C00375000 | 2024-04-30 1:33PM EDT | 2024-11-15 | 46.96 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| MSFT241220C00375000 | 2024-05-16 11:44AM EDT | 2024-12-20 | 68.81 | 0.00 | 0.00 | 0.00 | - | 5 | 531 | 0.00% |
| MSFT250117C00375000 | 2024-05-16 3:39PM EDT | 2025-01-17 | 69.40 | 0.00 | 0.00 | 0.00 | - | 8 | 2,212 | 0.00% |
| MSFT250620C00375000 | 2024-05-16 12:57PM EDT | 2025-06-20 | 83.32 | 0.00 | 0.00 | 0.00 | - | 4 | 1,958 | 0.00% |
| MSFT251219C00375000 | 2024-05-13 1:19PM EDT | 2025-12-19 | 89.70 | 0.00 | 0.00 | 0.00 | - | 4 | 518 | 0.00% |
| MSFT260116C00375000 | 2024-05-15 3:30PM EDT | 2026-01-16 | 97.79 | 0.00 | 0.00 | 0.00 | - | 5 | 479 | 0.00% |
| MSFT260618C00375000 | 2024-05-14 11:37AM EDT | 2026-06-18 | 99.88 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| MSFT261218C00375000 | 2024-05-15 3:30PM EDT | 2026-12-18 | 115.91 | 0.00 | 0.00 | 0.00 | - | 2 | 4,881 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00375000 | 2024-05-16 3:17PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 218 | 9,942 | 50.00% |
| MSFT240524P00375000 | 2024-05-16 3:21PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 37 | 1,833 | 12.50% |
| MSFT240531P00375000 | 2024-05-16 3:49PM EDT | 2024-05-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | 96 | 1,842 | 12.50% |
| MSFT240607P00375000 | 2024-05-16 3:09PM EDT | 2024-06-07 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 812 | 12.50% |
| MSFT240614P00375000 | 2024-05-16 3:31PM EDT | 2024-06-14 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 164 | 6.25% |
| MSFT240621P00375000 | 2024-05-16 3:09PM EDT | 2024-06-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 135 | 5,853 | 6.25% |
| MSFT240628P00375000 | 2024-05-16 3:39PM EDT | 2024-06-28 | 0.65 | 0.00 | 0.00 | 0.00 | - | 532 | 570 | 6.25% |
| MSFT240719P00375000 | 2024-05-16 3:52PM EDT | 2024-07-19 | 1.29 | 0.00 | 0.00 | 0.00 | - | 372 | 2,231 | 6.25% |
| MSFT240816P00375000 | 2024-05-16 3:42PM EDT | 2024-08-16 | 3.34 | 0.00 | 0.00 | 0.00 | - | 65 | 1,093 | 6.25% |
| MSFT240920P00375000 | 2024-05-16 3:54PM EDT | 2024-09-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 27 | 1,907 | 3.13% |
| MSFT241018P00375000 | 2024-05-16 3:55PM EDT | 2024-10-18 | 5.94 | 0.00 | 0.00 | 0.00 | - | 1 | 687 | 3.13% |
| MSFT241115P00375000 | 2024-05-16 3:39PM EDT | 2024-11-15 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 538 | 3.13% |
| MSFT241220P00375000 | 2024-05-16 3:43PM EDT | 2024-12-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,022 | 3.13% |
| MSFT250117P00375000 | 2024-05-16 3:41PM EDT | 2025-01-17 | 11.07 | 0.00 | 0.00 | 0.00 | - | 13 | 2,845 | 3.13% |
| MSFT250620P00375000 | 2024-05-16 2:50PM EDT | 2025-06-20 | 17.20 | 0.00 | 0.00 | 0.00 | - | 4 | 1,346 | 3.13% |
| MSFT251219P00375000 | 2024-05-16 12:45PM EDT | 2025-12-19 | 24.09 | 0.00 | 0.00 | 0.00 | - | 8 | 240 | 1.56% |
| MSFT260116P00375000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 24.45 | 0.00 | 0.00 | 0.00 | - | 14 | 483 | 1.56% |
| MSFT260618P00375000 | 2024-04-02 11:34AM EDT | 2026-06-18 | 31.40 | 34.85 | 37.50 | 0.00 | - | 300 | 300 | 25.27% |
| MSFT261218P00375000 | 2024-05-15 11:13AM EDT | 2026-12-18 | 33.23 | 0.00 | 0.00 | 0.00 | - | 30 | 195 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.