U.S. markets open in 4 hours 19 minutes
F S&P 500
5,026.50 -22.50 (-0.45%) F Dow Jones
37,873.00 -134.00 (-0.35%) F Nasdaq
17,424.00 -123.25 (-0.70%) E-mini Russell 2000 Index Futur
1,947.40 -10.70 (-0.55%) Petróleo
83.11 +0.38 (+0.46%) Oro
2,400.20 +2.20 (+0.09%)
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:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00215000 | 2024-03-15 12:11PM EDT | 2024-04-19 | 200.50 | 205.10 | 208.70 | 0.00 | - | - | 10 | 1,277.83% |
| MSFT240621C00215000 | 2024-03-14 3:26PM EDT | 2024-06-21 | 210.65 | 207.85 | 210.70 | 0.00 | - | 3 | 1,000 | 167.54% |
| MSFT240920C00215000 | 2024-03-20 2:39PM EDT | 2024-09-20 | 214.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00215000 | 2024-02-07 2:11PM EDT | 2024-12-20 | 204.40 | 197.35 | 200.75 | 0.00 | - | 10 | 65 | 66.81% |
| MSFT250117C00215000 | 2024-02-28 12:52PM EDT | 2025-01-17 | 201.42 | 211.25 | 215.50 | 0.00 | - | 2 | 532 | 87.22% |
| MSFT250620C00215000 | 2024-02-16 4:42PM EDT | 2025-06-20 | 201.40 | 211.00 | 216.00 | 0.00 | - | 1 | 23 | 69.93% |
| MSFT251219C00215000 | 2024-03-15 9:38AM EDT | 2025-12-19 | 218.50 | 220.50 | 225.00 | 0.00 | - | 1 | 76 | 67.51% |
| MSFT260116C00215000 | 2024-03-21 2:42PM EDT | 2026-01-16 | 231.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT260618C00215000 | 2024-02-12 12:35PM EDT | 2026-06-18 | 223.50 | 217.00 | 222.00 | 0.00 | - | - | 1 | 56.57% |
| MSFT261218C00215000 | 2024-03-21 2:50PM EDT | 2026-12-18 | 237.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00215000 | 2024-01-25 2:12PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1,012 | 668 | 375.00% |
| MSFT240517P00215000 | 2024-04-18 1:10PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240621P00215000 | 2024-02-13 1:26PM EDT | 2024-06-21 | 0.10 | 0.01 | 0.31 | 0.00 | - | 10 | 2,295 | 60.84% |
| MSFT240920P00215000 | 2024-04-18 2:56PM EDT | 2024-09-20 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT241220P00215000 | 2024-03-22 9:55AM EDT | 2024-12-20 | 0.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT250117P00215000 | 2024-04-15 2:14PM EDT | 2025-01-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MSFT250620P00215000 | 2024-04-16 9:36AM EDT | 2025-06-20 | 1.93 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| MSFT251219P00215000 | 2024-04-04 11:33AM EDT | 2025-12-19 | 2.68 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| MSFT260116P00215000 | 2024-04-04 11:33AM EDT | 2026-01-16 | 2.82 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| MSFT260618P00215000 | 2024-03-18 1:33PM EDT | 2026-06-18 | 3.94 | 3.05 | 5.45 | 0.00 | - | - | 1 | 31.66% |
| MSFT261218P00215000 | 2024-04-18 9:46AM EDT | 2026-12-18 | 5.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.