U.S. markets closed
F S&P 500
5,321.00 +0.75 (+0.01%) F Dow Jones
40,010.00 0.00 (0.00%) F Nasdaq
18,658.75 +8.75 (+0.05%) E-mini Russell 2000 Index Futur
2,104.20 -0.70 (-0.03%) Petróleo
79.43 +0.20 (+0.25%) Oro
2,381.30 -4.20 (-0.18%)
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:395.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00395000 | 2024-05-15 3:43PM EDT | 2024-05-17 | 25.75 | 23.50 | 28.00 | -2.87 | -10.03% | 2 | 323 | 118.70% |
| MSFT240524C00395000 | 2024-05-16 12:04PM EDT | 2024-05-24 | 28.50 | 24.60 | 28.75 | -0.85 | -2.90% | 11 | 447 | 46.95% |
| MSFT240531C00395000 | 2024-05-16 1:45PM EDT | 2024-05-31 | 28.50 | 26.15 | 27.80 | -1.20 | -4.04% | 8 | 451 | 29.60% |
| MSFT240607C00395000 | 2024-05-16 1:56PM EDT | 2024-06-07 | 29.20 | 27.15 | 28.35 | -0.40 | -1.35% | 3 | 145 | 26.75% |
| MSFT240614C00395000 | 2024-05-15 1:59PM EDT | 2024-06-14 | 31.19 | 28.60 | 29.35 | 0.00 | - | 20 | 27 | 26.59% |
| MSFT240621C00395000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 29.72 | 29.35 | 29.90 | -2.53 | -7.84% | 36 | 1,682 | 25.37% |
| MSFT240628C00395000 | 2024-05-13 11:17AM EDT | 2024-06-28 | 25.00 | 29.75 | 32.35 | 0.00 | - | 1 | 1 | 28.89% |
| MSFT240719C00395000 | 2024-05-15 3:37PM EDT | 2024-07-19 | 35.30 | 33.05 | 33.80 | -0.32 | -0.90% | 3 | 1,220 | 26.25% |
| MSFT240816C00395000 | 2024-05-15 11:51AM EDT | 2024-08-16 | 40.40 | 37.60 | 38.40 | +1.41 | +3.62% | 1 | 874 | 28.31% |
| MSFT240920C00395000 | 2024-05-16 10:51AM EDT | 2024-09-20 | 42.20 | 41.10 | 43.15 | -0.07 | -0.17% | 11 | 696 | 29.49% |
| MSFT241018C00395000 | 2024-05-15 9:56AM EDT | 2024-10-18 | 43.00 | 44.45 | 45.40 | 0.00 | - | 3 | 421 | 28.96% |
| MSFT241115C00395000 | 2024-05-16 9:37AM EDT | 2024-11-15 | 52.60 | 49.05 | 50.10 | +9.30 | +21.48% | 1 | 154 | 30.96% |
| MSFT241220C00395000 | 2024-05-16 3:56PM EDT | 2024-12-20 | 52.67 | 51.80 | 53.05 | +0.17 | +0.32% | 8 | 397 | 30.82% |
| MSFT250117C00395000 | 2024-05-16 1:09PM EDT | 2025-01-17 | 56.15 | 54.70 | 55.55 | -0.45 | -0.80% | 5 | 1,701 | 30.96% |
| MSFT250620C00395000 | 2024-05-14 1:40PM EDT | 2025-06-20 | 63.70 | 66.55 | 71.00 | 0.00 | - | 1 | 428 | 33.66% |
| MSFT251219C00395000 | 2024-05-16 10:31AM EDT | 2025-12-19 | 84.50 | 80.55 | 84.05 | +5.94 | +7.56% | 1 | 611 | 34.47% |
| MSFT260116C00395000 | 2024-05-15 1:44PM EDT | 2026-01-16 | 85.10 | 82.10 | 85.30 | 0.00 | - | 3 | 2,118 | 34.28% |
| MSFT260618C00395000 | 2024-05-16 9:58AM EDT | 2026-06-18 | 95.08 | 91.25 | 95.20 | +1.09 | +1.16% | 1 | 255 | 35.02% |
| MSFT261218C00395000 | 2024-05-15 3:30PM EDT | 2026-12-18 | 105.03 | 101.00 | 105.00 | 0.00 | - | 1 | 526 | 35.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00395000 | 2024-05-16 3:51PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 282 | 5,936 | 52.73% |
| MSFT240524P00395000 | 2024-05-16 3:46PM EDT | 2024-05-24 | 0.25 | 0.23 | 0.28 | -0.03 | -10.71% | 269 | 1,132 | 25.34% |
| MSFT240531P00395000 | 2024-05-16 3:43PM EDT | 2024-05-31 | 0.49 | 0.45 | 0.50 | +0.03 | +6.52% | 285 | 1,166 | 20.89% |
| MSFT240607P00395000 | 2024-05-16 3:36PM EDT | 2024-06-07 | 0.74 | 0.36 | 1.09 | +0.06 | +8.82% | 38 | 615 | 20.97% |
| MSFT240614P00395000 | 2024-05-16 3:43PM EDT | 2024-06-14 | 1.20 | 1.12 | 1.22 | +0.13 | +12.15% | 96 | 351 | 18.87% |
| MSFT240621P00395000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 1.54 | 1.49 | 1.57 | +0.17 | +12.41% | 283 | 4,970 | 18.26% |
| MSFT240628P00395000 | 2024-05-16 3:44PM EDT | 2024-06-28 | 1.95 | 1.68 | 2.14 | +0.18 | +10.17% | 66 | 104 | 18.49% |
| MSFT240719P00395000 | 2024-05-16 3:58PM EDT | 2024-07-19 | 3.40 | 3.30 | 3.50 | +0.40 | +13.33% | 110 | 3,417 | 18.20% |
| MSFT240816P00395000 | 2024-05-16 3:41PM EDT | 2024-08-16 | 6.70 | 6.65 | 6.85 | +0.67 | +11.11% | 272 | 1,391 | 20.49% |
| MSFT240920P00395000 | 2024-05-16 10:35AM EDT | 2024-09-20 | 8.30 | 8.60 | 8.85 | +0.19 | +2.34% | 8 | 10,819 | 19.91% |
| MSFT241018P00395000 | 2024-05-16 1:49PM EDT | 2024-10-18 | 10.00 | 10.20 | 10.45 | +0.25 | +2.56% | 19 | 2,527 | 19.76% |
| MSFT241115P00395000 | 2024-05-16 9:55AM EDT | 2024-11-15 | 12.55 | 11.00 | 15.35 | -5.80 | -31.61% | 227 | 247 | 22.89% |
| MSFT241220P00395000 | 2024-05-16 3:37PM EDT | 2024-12-20 | 14.90 | 14.85 | 17.15 | -0.97 | -6.11% | 2 | 1,400 | 22.51% |
| MSFT250117P00395000 | 2024-05-16 3:43PM EDT | 2025-01-17 | 16.20 | 16.05 | 18.40 | +0.40 | +2.53% | 16 | 1,280 | 22.20% |
| MSFT250620P00395000 | 2024-05-16 9:30AM EDT | 2025-06-20 | 23.25 | 23.10 | 24.85 | -1.95 | -7.74% | 12 | 488 | 21.41% |
| MSFT251219P00395000 | 2024-05-10 12:55PM EDT | 2025-12-19 | 32.85 | 30.20 | 32.20 | 0.00 | - | 5 | 163 | 21.49% |
| MSFT260116P00395000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 31.05 | 30.20 | 33.50 | -0.55 | -1.74% | 11 | 756 | 21.63% |
| MSFT260618P00395000 | 2024-05-16 2:30PM EDT | 2026-06-18 | 35.69 | 33.90 | 38.00 | -9.60 | -21.20% | 3 | 3 | 21.32% |
| MSFT261218P00395000 | 2024-05-15 11:21AM EDT | 2026-12-18 | 40.04 | 38.75 | 42.50 | 0.00 | - | 6 | 61 | 20.93% |
© 2024 Yahoo. Todos los derechos reservados.