U.S. markets open in 7 hours 13 minutes
F S&P 500
5,321.75 +1.50 (+0.03%) F Dow Jones
39,996.00 -14.00 (-0.03%) F Nasdaq
18,668.25 +18.25 (+0.10%) E-mini Russell 2000 Index Futur
2,104.20 -0.70 (-0.03%) Petróleo
79.52 +0.29 (+0.37%) Oro
2,387.00 +1.50 (+0.06%)
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:405.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00405000 | 2024-05-16 3:58PM EDT | 2024-05-17 | 15.95 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 0.00% |
| MSFT240524C00405000 | 2024-05-16 3:40PM EDT | 2024-05-24 | 17.08 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MSFT240531C00405000 | 2024-05-16 3:57PM EDT | 2024-05-31 | 18.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| MSFT240607C00405000 | 2024-05-16 3:45PM EDT | 2024-06-07 | 18.67 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT240614C00405000 | 2024-05-16 1:22PM EDT | 2024-06-14 | 20.65 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MSFT240621C00405000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 21.28 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 0.00% |
| MSFT240628C00405000 | 2024-05-16 2:17PM EDT | 2024-06-28 | 22.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT240719C00405000 | 2024-05-16 3:36PM EDT | 2024-07-19 | 25.66 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| MSFT240816C00405000 | 2024-05-16 3:31PM EDT | 2024-08-16 | 31.07 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MSFT240920C00405000 | 2024-05-16 3:25PM EDT | 2024-09-20 | 34.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT241018C00405000 | 2024-05-15 1:22PM EDT | 2024-10-18 | 39.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241115C00405000 | 2024-05-16 10:51AM EDT | 2024-11-15 | 45.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220C00405000 | 2024-05-15 2:16PM EDT | 2024-12-20 | 47.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MSFT250117C00405000 | 2024-05-16 3:38PM EDT | 2025-01-17 | 48.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250620C00405000 | 2024-05-16 1:58PM EDT | 2025-06-20 | 63.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT251219C00405000 | 2024-05-07 11:58AM EDT | 2025-12-19 | 70.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116C00405000 | 2024-05-16 11:57AM EDT | 2026-01-16 | 79.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618C00405000 | 2024-05-16 10:10AM EDT | 2026-06-18 | 89.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT261218C00405000 | 2024-05-15 1:20PM EDT | 2026-12-18 | 98.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00405000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,733 | 0 | 12.50% |
| MSFT240524P00405000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.66 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 6.25% |
| MSFT240531P00405000 | 2024-05-16 3:52PM EDT | 2024-05-31 | 1.10 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 3.13% |
| MSFT240607P00405000 | 2024-05-16 3:50PM EDT | 2024-06-07 | 1.69 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 3.13% |
| MSFT240614P00405000 | 2024-05-16 3:46PM EDT | 2024-06-14 | 2.48 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| MSFT240621P00405000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 2.90 | 0.00 | 0.00 | 0.00 | - | 536 | 0 | 3.13% |
| MSFT240628P00405000 | 2024-05-16 3:40PM EDT | 2024-06-28 | 3.56 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| MSFT240719P00405000 | 2024-05-16 3:50PM EDT | 2024-07-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| MSFT240816P00405000 | 2024-05-16 3:45PM EDT | 2024-08-16 | 9.55 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 1.56% |
| MSFT240920P00405000 | 2024-05-16 12:26PM EDT | 2024-09-20 | 10.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| MSFT241018P00405000 | 2024-05-16 3:48PM EDT | 2024-10-18 | 13.27 | 0.00 | 0.00 | 0.00 | - | 609 | 0 | 1.56% |
| MSFT241115P00405000 | 2024-05-16 3:48PM EDT | 2024-11-15 | 16.40 | 0.00 | 0.00 | 0.00 | - | 892 | 0 | 1.56% |
| MSFT241220P00405000 | 2024-05-16 3:46PM EDT | 2024-12-20 | 18.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MSFT250117P00405000 | 2024-05-16 10:11AM EDT | 2025-01-17 | 18.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT250620P00405000 | 2024-05-13 1:44PM EDT | 2025-06-20 | 29.95 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.78% |
| MSFT251219P00405000 | 2024-05-14 2:14PM EDT | 2025-12-19 | 36.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MSFT260116P00405000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 34.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| MSFT260618P00405000 | 2024-05-03 9:47AM EDT | 2026-06-18 | 46.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MSFT261218P00405000 | 2024-05-15 11:15AM EDT | 2026-12-18 | 44.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
© 2024 Yahoo. Todos los derechos reservados.