U.S. markets open in 1 hour 9 minutes
F S&P 500
5,322.75 +2.50 (+0.05%) F Dow Jones
40,021.00 +11.00 (+0.03%) F Nasdaq
18,674.00 +24.00 (+0.13%) E-mini Russell 2000 Index Futur
2,100.20 -4.70 (-0.22%) Petróleo
79.29 +0.06 (+0.08%) Oro
2,392.60 +7.10 (+0.30%)
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:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00410000 | 2024-05-16 3:58PM EDT | 2024-05-17 | 11.09 | 0.00 | 0.00 | 0.00 | - | 599 | 3,373 | 0.00% |
| MSFT240524C00410000 | 2024-05-16 3:56PM EDT | 2024-05-24 | 13.01 | 0.00 | 0.00 | 0.00 | - | 248 | 5,042 | 0.00% |
| MSFT240531C00410000 | 2024-05-16 3:31PM EDT | 2024-05-31 | 14.11 | 0.00 | 0.00 | 0.00 | - | 125 | 723 | 0.00% |
| MSFT240607C00410000 | 2024-05-16 3:53PM EDT | 2024-06-07 | 15.20 | 0.00 | 0.00 | 0.00 | - | 66 | 1,076 | 0.00% |
| MSFT240614C00410000 | 2024-05-16 3:44PM EDT | 2024-06-14 | 15.88 | 0.00 | 0.00 | 0.00 | - | 69 | 313 | 0.00% |
| MSFT240621C00410000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1,003 | 20,933 | 0.00% |
| MSFT240628C00410000 | 2024-05-16 2:47PM EDT | 2024-06-28 | 19.30 | 0.00 | 0.00 | 0.00 | - | 24 | 64 | 0.00% |
| MSFT240719C00410000 | 2024-05-16 3:05PM EDT | 2024-07-19 | 22.63 | 0.00 | 0.00 | 0.00 | - | 197 | 11,200 | 0.00% |
| MSFT240816C00410000 | 2024-05-16 3:55PM EDT | 2024-08-16 | 27.70 | 0.00 | 0.00 | 0.00 | - | 85 | 2,209 | 0.00% |
| MSFT240920C00410000 | 2024-05-16 9:42AM EDT | 2024-09-20 | 33.61 | 0.00 | 0.00 | 0.00 | - | 12 | 1,621 | 0.00% |
| MSFT241018C00410000 | 2024-05-16 2:58PM EDT | 2024-10-18 | 35.03 | 0.00 | 0.00 | 0.00 | - | 8 | 337 | 0.00% |
| MSFT241115C00410000 | 2024-05-16 1:13PM EDT | 2024-11-15 | 40.45 | 0.00 | 0.00 | 0.00 | - | 12 | 302 | 0.00% |
| MSFT241220C00410000 | 2024-05-16 12:26PM EDT | 2024-12-20 | 43.60 | 0.00 | 0.00 | 0.00 | - | 48 | 2,171 | 0.00% |
| MSFT250117C00410000 | 2024-05-16 2:04PM EDT | 2025-01-17 | 46.15 | 0.00 | 0.00 | 0.00 | - | 33 | 6,599 | 0.00% |
| MSFT250321C00410000 | 2024-05-16 1:32PM EDT | 2025-03-21 | 52.43 | 0.00 | 0.00 | 0.00 | - | 4 | 322 | 0.00% |
| MSFT250620C00410000 | 2024-05-16 2:47PM EDT | 2025-06-20 | 60.24 | 0.00 | 0.00 | 0.00 | - | 12 | 2,853 | 0.00% |
| MSFT250919C00410000 | 2024-05-15 3:46PM EDT | 2025-09-19 | 68.45 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| MSFT251219C00410000 | 2024-05-16 10:31AM EDT | 2025-12-19 | 75.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1,473 | 0.00% |
| MSFT260116C00410000 | 2024-05-15 11:50AM EDT | 2026-01-16 | 75.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2,150 | 0.00% |
| MSFT260618C00410000 | 2024-05-16 3:40PM EDT | 2026-06-18 | 84.84 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| MSFT261218C00410000 | 2024-05-16 10:26AM EDT | 2026-12-18 | 96.65 | 0.00 | 0.00 | 0.00 | - | 2 | 635 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00410000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,085 | 7,116 | 12.50% |
| MSFT240524P00410000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 1.18 | 0.00 | 0.00 | 0.00 | - | 944 | 2,235 | 3.13% |
| MSFT240531P00410000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 1.88 | 0.00 | 0.00 | 0.00 | - | 248 | 1,092 | 3.13% |
| MSFT240607P00410000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 2.64 | 0.00 | 0.00 | 0.00 | - | 200 | 420 | 3.13% |
| MSFT240614P00410000 | 2024-05-16 3:31PM EDT | 2024-06-14 | 3.35 | 0.00 | 0.00 | 0.00 | - | 49 | 333 | 1.56% |
| MSFT240621P00410000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 4.11 | 0.00 | 0.00 | 0.00 | - | 417 | 5,154 | 1.56% |
| MSFT240628P00410000 | 2024-05-16 2:57PM EDT | 2024-06-28 | 4.50 | 0.00 | 0.00 | 0.00 | - | 27 | 103 | 1.56% |
| MSFT240719P00410000 | 2024-05-16 3:44PM EDT | 2024-07-19 | 7.00 | 0.00 | 0.00 | 0.00 | - | 156 | 2,374 | 1.56% |
| MSFT240816P00410000 | 2024-05-16 3:39PM EDT | 2024-08-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | 36 | 2,994 | 1.56% |
| MSFT240920P00410000 | 2024-05-16 2:35PM EDT | 2024-09-20 | 12.87 | 0.00 | 0.00 | 0.00 | - | 73 | 1,499 | 0.78% |
| MSFT241018P00410000 | 2024-05-16 3:54PM EDT | 2024-10-18 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1,259 | 1,613 | 0.78% |
| MSFT241115P00410000 | 2024-05-16 3:54PM EDT | 2024-11-15 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1,594 | 1,499 | 0.78% |
| MSFT241220P00410000 | 2024-05-16 1:25PM EDT | 2024-12-20 | 19.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,474 | 0.78% |
| MSFT250117P00410000 | 2024-05-16 3:05PM EDT | 2025-01-17 | 20.85 | 0.00 | 0.00 | 0.00 | - | 10 | 2,038 | 0.78% |
| MSFT250321P00410000 | 2024-05-16 11:38AM EDT | 2025-03-21 | 24.21 | 0.00 | 0.00 | 0.00 | - | 10 | 443 | 0.78% |
| MSFT250620P00410000 | 2024-05-16 9:48AM EDT | 2025-06-20 | 28.68 | 0.00 | 0.00 | 0.00 | - | 2 | 254 | 0.78% |
| MSFT250919P00410000 | 2024-05-16 10:03AM EDT | 2025-09-19 | 32.55 | 0.00 | 0.00 | 0.00 | - | 65 | 49 | 0.39% |
| MSFT251219P00410000 | 2024-05-16 9:41AM EDT | 2025-12-19 | 35.45 | 0.00 | 0.00 | 0.00 | - | 2 | 483 | 0.39% |
| MSFT260116P00410000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 36.70 | 0.00 | 0.00 | 0.00 | - | 10 | 194 | 0.39% |
| MSFT260618P00410000 | 2024-05-07 1:06PM EDT | 2026-06-18 | 45.24 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.39% |
| MSFT261218P00410000 | 2024-05-15 3:17PM EDT | 2026-12-18 | 45.38 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.39% |
© 2024 Yahoo. Todos los derechos reservados.