U.S. markets closed
F S&P 500
5,078.25 -29.25 (-0.57%) F Dow Jones
38,616.00 -64.00 (-0.17%) F Nasdaq
17,480.75 -183.75 (-1.04%) E-mini Russell 2000 Index Futur
2,010.90 +4.10 (+0.20%) Petróleo
82.65 -0.16 (-0.19%) Oro
2,328.90 -9.50 (-0.41%)
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:290.00
Opciones de comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00290000 | 2024-04-19 2:33PM EDT | 2024-04-26 | 110.84 | 118.10 | 120.20 | 0.00 | - | 2 | 2 | 184.77% |
| MSFT240503C00290000 | 2024-04-19 9:31AM EDT | 2024-05-03 | 114.25 | 117.80 | 120.70 | 0.00 | - | 1 | 1 | 95.31% |
| MSFT240517C00290000 | 2024-04-12 3:53PM EDT | 2024-05-17 | 133.03 | 119.30 | 121.25 | 0.00 | - | 1 | 94 | 79.91% |
| MSFT240621C00290000 | 2024-04-24 12:26PM EDT | 2024-06-21 | 119.80 | 120.90 | 122.50 | -0.95 | -0.79% | 10 | 2,012 | 59.34% |
| MSFT240719C00290000 | 2024-04-19 1:12PM EDT | 2024-07-19 | 114.17 | 121.10 | 123.95 | 0.00 | - | 2 | 60 | 52.08% |
| MSFT240816C00290000 | 2024-04-18 12:48PM EDT | 2024-08-16 | 123.81 | 122.70 | 126.85 | 0.00 | - | 1 | 9 | 51.84% |
| MSFT240920C00290000 | 2024-03-15 3:11PM EDT | 2024-09-20 | 134.73 | 137.00 | 141.30 | 0.00 | - | 1 | 114 | 71.28% |
| MSFT241018C00290000 | 2024-04-22 9:41AM EDT | 2024-10-18 | 121.45 | 125.70 | 129.90 | 0.00 | - | 5 | 15 | 51.20% |
| MSFT241115C00290000 | 2024-03-05 11:19AM EDT | 2024-11-15 | 128.06 | 144.15 | 145.75 | 0.00 | - | 1 | 14 | 68.24% |
| MSFT241220C00290000 | 2024-04-24 3:05PM EDT | 2024-12-20 | 129.50 | 130.20 | 131.70 | -2.00 | -1.52% | 1 | 269 | 46.52% |
| MSFT250117C00290000 | 2024-04-23 9:35AM EDT | 2025-01-17 | 127.65 | 131.70 | 133.50 | 0.00 | - | 1 | 1,714 | 46.33% |
| MSFT250620C00290000 | 2024-04-19 2:41PM EDT | 2025-06-20 | 131.09 | 137.50 | 141.45 | 0.00 | - | 1 | 382 | 44.44% |
| MSFT251219C00290000 | 2024-04-22 10:51AM EDT | 2025-12-19 | 137.82 | 147.20 | 149.05 | 0.00 | - | 1 | 180 | 42.71% |
| MSFT260116C00290000 | 2024-04-19 9:35AM EDT | 2026-01-16 | 146.00 | 147.65 | 150.50 | 0.00 | - | 1 | 39 | 42.76% |
| MSFT260618C00290000 | 2024-04-01 9:53AM EDT | 2026-06-18 | 168.00 | 153.60 | 156.90 | 0.00 | - | 1 | 4 | 42.29% |
| MSFT261218C00290000 | 2024-04-16 9:48AM EDT | 2026-12-18 | 166.90 | 160.45 | 163.50 | 0.00 | - | 1 | 35 | 41.66% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00290000 | 2024-04-19 3:24PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.04 | 0.00 | - | 32 | 63 | 159.38% |
| MSFT240503P00290000 | 2024-04-22 3:32PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 76.56% |
| MSFT240510P00290000 | 2024-04-18 11:07AM EDT | 2024-05-10 | 0.15 | 0.03 | 0.10 | 0.00 | - | - | 2 | 63.09% |
| MSFT240517P00290000 | 2024-04-24 1:08PM EDT | 2024-05-17 | 0.11 | 0.08 | 0.14 | -0.14 | -56.00% | 6 | 567 | 55.76% |
| MSFT240524P00290000 | 2024-04-24 1:44PM EDT | 2024-05-24 | 0.17 | 0.12 | 0.19 | -0.11 | -39.29% | 1 | 1 | 50.88% |
| MSFT240621P00290000 | 2024-04-23 2:24PM EDT | 2024-06-21 | 0.42 | 0.36 | 0.43 | 0.00 | - | 5 | 3,477 | 42.14% |
| MSFT240719P00290000 | 2024-04-24 12:11PM EDT | 2024-07-19 | 0.70 | 0.58 | 0.66 | +0.03 | +4.48% | 24 | 255 | 37.05% |
| MSFT240816P00290000 | 2024-04-24 2:04PM EDT | 2024-08-16 | 1.12 | 1.12 | 1.20 | -0.03 | -2.61% | 37 | 225 | 35.82% |
| MSFT240920P00290000 | 2024-04-24 12:25PM EDT | 2024-09-20 | 1.64 | 1.47 | 1.58 | -0.44 | -21.15% | 23 | 842 | 33.09% |
| MSFT241018P00290000 | 2024-04-17 3:12PM EDT | 2024-10-18 | 2.13 | 1.91 | 2.04 | 0.00 | - | 12 | 38 | 32.06% |
| MSFT241115P00290000 | 2024-04-22 3:45PM EDT | 2024-11-15 | 3.20 | 2.63 | 2.77 | 0.00 | - | 5 | 51 | 31.94% |
| MSFT241220P00290000 | 2024-04-24 10:57AM EDT | 2024-12-20 | 3.25 | 3.20 | 3.30 | -0.05 | -1.52% | 1 | 257 | 30.81% |
| MSFT250117P00290000 | 2024-04-24 10:17AM EDT | 2025-01-17 | 3.58 | 3.55 | 3.70 | -0.12 | -3.24% | 2 | 3,427 | 30.02% |
| MSFT250321P00290000 | 2024-04-24 10:37AM EDT | 2025-03-21 | 4.80 | 4.75 | 5.00 | -0.20 | -4.00% | 12 | 177 | 29.30% |
| MSFT250620P00290000 | 2024-04-22 11:40AM EDT | 2025-06-20 | 7.78 | 6.30 | 6.60 | 0.00 | - | 1 | 322 | 28.15% |
| MSFT250919P00290000 | 2024-04-11 11:03AM EDT | 2025-09-19 | 6.90 | 7.80 | 8.25 | 0.00 | - | - | 1 | 27.41% |
| MSFT251219P00290000 | 2024-04-22 11:53AM EDT | 2025-12-19 | 11.35 | 9.55 | 10.15 | 0.00 | - | 3 | 409 | 27.10% |
| MSFT260116P00290000 | 2024-04-22 12:37PM EDT | 2026-01-16 | 11.75 | 9.90 | 10.25 | 0.00 | - | 1 | 1,041 | 26.58% |
| MSFT260618P00290000 | 2024-04-08 12:29PM EDT | 2026-06-18 | 11.47 | 12.40 | 13.50 | 0.00 | - | 1 | 3 | 26.40% |
| MSFT261218P00290000 | 2024-04-12 10:43AM EDT | 2026-12-18 | 14.60 | 14.85 | 16.75 | 0.00 | - | 6 | 14 | 25.90% |
© 2024 Yahoo. Todos los derechos reservados.