U.S. markets open in 9 hours 10 minutes
F S&P 500
5,318.25 -2.00 (-0.04%) F Dow Jones
39,984.00 -26.00 (-0.06%) F Nasdaq
18,648.00 -2.00 (-0.01%) E-mini Russell 2000 Index Futur
2,101.90 -3.00 (-0.14%) Petróleo
79.33 +0.10 (+0.13%) Oro
2,381.10 -4.40 (-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:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00470000 | 2024-05-16 9:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 4,989 | 68.75% |
| MSFT240524C00470000 | 2024-05-16 1:17PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 5 | 313 | 28.91% |
| MSFT240531C00470000 | 2024-05-16 12:11PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.06 | +0.01 | +25.00% | 12 | 176 | 22.85% |
| MSFT240607C00470000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 0.08 | 0.04 | 0.13 | -0.01 | -11.11% | 4 | 68 | 20.90% |
| MSFT240614C00470000 | 2024-05-15 2:20PM EDT | 2024-06-14 | 0.22 | 0.11 | 0.21 | 0.00 | - | 4 | 57 | 19.56% |
| MSFT240621C00470000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 0.27 | 0.23 | 0.27 | -0.07 | -20.59% | 107 | 5,509 | 18.29% |
| MSFT240719C00470000 | 2024-05-16 3:46PM EDT | 2024-07-19 | 1.16 | 1.09 | 1.18 | -0.23 | -16.55% | 43 | 2,821 | 18.41% |
| MSFT240816C00470000 | 2024-05-16 3:41PM EDT | 2024-08-16 | 4.00 | 3.85 | 4.05 | -0.25 | -5.88% | 43 | 3,241 | 21.88% |
| MSFT240920C00470000 | 2024-05-16 3:03PM EDT | 2024-09-20 | 6.60 | 5.80 | 6.55 | -0.53 | -7.43% | 16 | 1,959 | 22.26% |
| MSFT241018C00470000 | 2024-05-16 11:20AM EDT | 2024-10-18 | 9.29 | 8.40 | 8.70 | -0.21 | -2.21% | 21 | 536 | 22.70% |
| MSFT241115C00470000 | 2024-05-15 10:41AM EDT | 2024-11-15 | 12.70 | 10.75 | 12.75 | +0.08 | +0.63% | 2 | 280 | 24.96% |
| MSFT241220C00470000 | 2024-05-15 11:53AM EDT | 2024-12-20 | 15.80 | 13.25 | 15.15 | 0.00 | - | 5 | 1,882 | 24.97% |
| MSFT250117C00470000 | 2024-05-16 3:47PM EDT | 2025-01-17 | 17.10 | 15.45 | 17.45 | -1.30 | -7.07% | 1 | 8,829 | 25.35% |
| MSFT250321C00470000 | 2024-05-16 3:03PM EDT | 2025-03-21 | 23.50 | 20.50 | 24.60 | -1.00 | -4.08% | 3 | 274 | 27.56% |
| MSFT250620C00470000 | 2024-05-15 2:14PM EDT | 2025-06-20 | 32.05 | 29.60 | 33.00 | 0.00 | - | 16 | 1,438 | 29.16% |
| MSFT250919C00470000 | 2024-05-16 11:06AM EDT | 2025-09-19 | 39.51 | 35.65 | 38.45 | +0.69 | +1.78% | 2 | 67 | 29.16% |
| MSFT251219C00470000 | 2024-05-16 2:27PM EDT | 2025-12-19 | 44.95 | 43.00 | 45.80 | +4.35 | +10.71% | 9 | 398 | 30.28% |
| MSFT260116C00470000 | 2024-05-16 2:25PM EDT | 2026-01-16 | 46.92 | 44.50 | 49.00 | -0.73 | -1.53% | 1 | 1,462 | 31.05% |
| MSFT260618C00470000 | 2024-05-03 12:08PM EDT | 2026-06-18 | 49.40 | 54.75 | 57.40 | 0.00 | - | 1 | 75 | 31.23% |
| MSFT261218C00470000 | 2024-05-15 10:44AM EDT | 2026-12-18 | 66.03 | 64.75 | 67.70 | 0.00 | - | 60 | 1,207 | 31.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00470000 | 2024-05-15 3:17PM EDT | 2024-05-17 | 47.30 | 47.05 | 51.00 | 0.00 | - | 4 | 2 | 75.78% |
| MSFT240531P00470000 | 2024-05-16 3:50PM EDT | 2024-05-31 | 49.37 | 47.10 | 51.50 | -21.38 | -30.22% | 10 | 0 | 46.41% |
| MSFT240621P00470000 | 2024-04-30 3:03PM EDT | 2024-06-21 | 45.90 | 47.10 | 51.10 | -28.75 | -38.51% | 3 | 0 | 28.49% |
| MSFT240719P00470000 | 2024-05-15 2:34PM EDT | 2024-07-19 | 46.72 | 47.00 | 51.20 | 0.00 | - | 11 | 0 | 21.66% |
| MSFT240816P00470000 | 2024-05-14 3:24PM EDT | 2024-08-16 | 53.66 | 48.65 | 51.40 | 0.00 | - | 1 | 6 | 18.54% |
| MSFT240920P00470000 | 2024-03-25 2:16PM EDT | 2024-09-20 | 52.35 | 62.50 | 64.75 | 0.00 | - | 1 | 25 | 33.40% |
| MSFT241018P00470000 | 2024-05-02 12:31PM EDT | 2024-10-18 | 75.34 | 49.95 | 51.20 | 0.00 | - | 2 | 92 | 13.94% |
| MSFT241115P00470000 | 2024-03-05 11:24AM EDT | 2024-11-15 | 68.40 | 53.45 | 54.90 | 0.00 | - | 2 | 2 | 17.81% |
| MSFT241220P00470000 | 2024-04-25 11:13AM EDT | 2024-12-20 | 80.45 | 52.60 | 53.75 | 0.00 | - | 2 | 13 | 15.06% |
| MSFT250117P00470000 | 2024-05-16 10:58AM EDT | 2025-01-17 | 51.50 | 53.40 | 54.80 | -23.74 | -31.55% | 1 | 120 | 15.27% |
| MSFT250321P00470000 | 2024-05-07 1:02PM EDT | 2025-03-21 | 64.15 | 55.25 | 58.35 | 0.00 | - | 10 | 12 | 16.62% |
| MSFT250620P00470000 | 2024-05-07 12:59PM EDT | 2025-06-20 | 67.50 | 57.50 | 61.25 | 0.00 | - | 10 | 68 | 16.58% |
| MSFT250919P00470000 | 2024-05-14 2:13PM EDT | 2025-09-19 | 61.40 | 61.30 | 64.75 | -5.95 | -8.83% | 1 | 11 | 17.01% |
| MSFT251219P00470000 | 2024-05-13 1:26PM EDT | 2025-12-19 | 70.57 | 64.55 | 67.45 | 0.00 | - | 35 | 19 | 17.02% |
| MSFT260116P00470000 | 2024-05-14 11:29AM EDT | 2026-01-16 | 70.65 | 65.45 | 68.85 | 0.00 | - | 44 | 1,140 | 17.32% |
| MSFT261218P00470000 | 2024-03-26 10:07AM EDT | 2026-12-18 | 76.72 | 92.35 | 95.25 | 0.00 | - | 6 | 7 | 23.95% |
© 2024 Yahoo. Todos los derechos reservados.