U.S. markets open in 2 hours 8 minutes
F S&P 500
5,073.25 +11.00 (+0.22%) F Dow Jones
38,063.00 +73.00 (+0.19%) F Nasdaq
17,705.00 +46.50 (+0.26%) E-mini Russell 2000 Index Futur
1,962.20 +0.20 (+0.01%) Petróleo
81.94 -0.75 (-0.91%) Oro
2,396.30 +7.90 (+0.33%)
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:205.00
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00205000 | 2023-11-22 4:34PM EDT | 2024-04-19 | 177.12 | 170.95 | 173.75 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT240517C00205000 | 2024-01-18 2:37PM EDT | 2024-05-17 | 188.85 | 200.25 | 202.90 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT240621C00205000 | 2024-04-12 3:18PM EDT | 2024-06-21 | 217.70 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 0.00% |
| MSFT240920C00205000 | 2024-02-12 2:07PM EDT | 2024-09-20 | 218.85 | 213.35 | 217.05 | 0.00 | - | 1 | 20 | 86.45% |
| MSFT241220C00205000 | 2024-04-09 12:13PM EDT | 2024-12-20 | 225.95 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MSFT250117C00205000 | 2024-03-28 12:41PM EDT | 2025-01-17 | 222.42 | 0.00 | 0.00 | 0.00 | - | 5 | 144 | 0.00% |
| MSFT250620C00205000 | 2024-02-20 3:41PM EDT | 2025-06-20 | 208.15 | 232.50 | 237.00 | 0.00 | - | 1 | 50 | 79.34% |
| MSFT251219C00205000 | 2024-04-15 3:08PM EDT | 2025-12-19 | 224.08 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| MSFT260116C00205000 | 2024-04-17 11:35AM EDT | 2026-01-16 | 223.65 | 0.00 | 0.00 | 0.00 | - | 1 | 838 | 0.00% |
| MSFT261218C00205000 | 2024-04-03 12:44PM EDT | 2026-12-18 | 236.02 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00205000 | 2024-02-16 4:47PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 118 | 307.81% |
| MSFT240517P00205000 | 2024-04-03 9:38AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 942 | 50.00% |
| MSFT240621P00205000 | 2024-02-23 1:28PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.10 | 0.00 | - | 2 | 2,458 | 58.98% |
| MSFT240920P00205000 | 2024-04-11 3:24PM EDT | 2024-09-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 3,408 | 25.00% |
| MSFT241220P00205000 | 2024-04-15 1:16PM EDT | 2024-12-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 37 | 518 | 12.50% |
| MSFT250117P00205000 | 2024-04-15 10:21AM EDT | 2025-01-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 14 | 789 | 12.50% |
| MSFT250620P00205000 | 2024-04-16 9:36AM EDT | 2025-06-20 | 1.67 | 0.00 | 0.00 | 0.00 | - | 25 | 204 | 12.50% |
| MSFT251219P00205000 | 2024-04-08 2:19PM EDT | 2025-12-19 | 2.39 | 0.00 | 0.00 | 0.00 | - | 4 | 335 | 12.50% |
| MSFT260116P00205000 | 2024-03-07 11:05AM EDT | 2026-01-16 | 2.97 | 1.06 | 3.95 | 0.00 | - | 2 | 226 | 35.29% |
| MSFT260618P00205000 | 2024-04-02 12:21PM EDT | 2026-06-18 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MSFT261218P00205000 | 2024-03-15 1:20PM EDT | 2026-12-18 | 4.50 | 2.50 | 7.00 | 0.00 | - | 5 | 15 | 32.94% |
© 2024 Yahoo. Todos los derechos reservados.