U.S. markets open in 1 hour 31 minutes
F S&P 500
5,038.50 -10.50 (-0.21%) F Dow Jones
37,933.00 -74.00 (-0.19%) F Nasdaq
17,479.50 -67.75 (-0.39%) E-mini Russell 2000 Index Futur
1,955.10 -3.00 (-0.15%) Petróleo
82.38 -0.35 (-0.42%) Oro
2,394.60 -3.40 (-0.14%)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00310000 | 2024-04-17 10:15AM EDT | 2024-04-19 | 105.09 | 0.00 | 0.00 | 0.00 | - | 140 | 526 | 0.00% |
| MSFT240510C00310000 | 2024-04-02 10:28AM EDT | 2024-05-10 | 111.51 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT240517C00310000 | 2024-04-18 12:18PM EDT | 2024-05-17 | 101.45 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 0.00% |
| MSFT240621C00310000 | 2024-04-18 12:18PM EDT | 2024-06-21 | 103.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2,101 | 0.00% |
| MSFT240719C00310000 | 2024-04-17 1:49PM EDT | 2024-07-19 | 107.72 | 0.00 | 0.00 | 0.00 | - | 3 | 357 | 0.00% |
| MSFT240816C00310000 | 2024-04-10 11:05AM EDT | 2024-08-16 | 116.94 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| MSFT240920C00310000 | 2024-04-18 3:48PM EDT | 2024-09-20 | 104.17 | 0.00 | 0.00 | 0.00 | - | 3 | 110 | 0.00% |
| MSFT241018C00310000 | 2024-03-27 10:23AM EDT | 2024-10-18 | 121.00 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| MSFT241115C00310000 | 2024-02-22 3:46PM EDT | 2024-11-15 | 116.35 | 130.45 | 133.00 | 0.00 | - | 2 | 2 | 70.85% |
| MSFT241220C00310000 | 2024-04-15 3:18PM EDT | 2024-12-20 | 118.00 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 0.00% |
| MSFT250117C00310000 | 2024-04-18 2:33PM EDT | 2025-01-17 | 112.34 | 0.00 | 0.00 | 0.00 | - | 5 | 1,305 | 0.00% |
| MSFT250321C00310000 | 2024-04-10 11:27AM EDT | 2025-03-21 | 129.80 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| MSFT250620C00310000 | 2024-04-18 2:40PM EDT | 2025-06-20 | 120.50 | 0.00 | 0.00 | 0.00 | - | 1 | 728 | 0.00% |
| MSFT251219C00310000 | 2024-04-18 2:46PM EDT | 2025-12-19 | 130.17 | 0.00 | 0.00 | 0.00 | - | 5 | 242 | 0.00% |
| MSFT260116C00310000 | 2024-04-17 3:04PM EDT | 2026-01-16 | 137.25 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 0.00% |
| MSFT260618C00310000 | 2024-03-28 12:05PM EDT | 2026-06-18 | 150.21 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| MSFT261218C00310000 | 2024-03-07 10:37AM EDT | 2026-12-18 | 142.25 | 160.05 | 163.50 | 0.00 | - | 9 | 12 | 48.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00310000 | 2024-04-12 3:59PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 213 | 3,116 | 50.00% |
| MSFT240426P00310000 | 2024-04-18 12:24PM EDT | 2024-04-26 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 473 | 25.00% |
| MSFT240503P00310000 | 2024-04-10 10:39AM EDT | 2024-05-03 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| MSFT240517P00310000 | 2024-04-18 3:46PM EDT | 2024-05-17 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 559 | 25.00% |
| MSFT240621P00310000 | 2024-04-18 1:25PM EDT | 2024-06-21 | 1.04 | 0.00 | 0.00 | 0.00 | - | 10 | 4,470 | 12.50% |
| MSFT240719P00310000 | 2024-04-18 3:54PM EDT | 2024-07-19 | 1.50 | 0.00 | 0.00 | 0.00 | - | 13 | 315 | 12.50% |
| MSFT240816P00310000 | 2024-04-18 3:44PM EDT | 2024-08-16 | 2.39 | 0.00 | 0.00 | 0.00 | - | 3 | 163 | 12.50% |
| MSFT240920P00310000 | 2024-04-18 3:06PM EDT | 2024-09-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,100 | 6.25% |
| MSFT241018P00310000 | 2024-04-18 12:16PM EDT | 2024-10-18 | 3.30 | 0.00 | 0.00 | 0.00 | - | 88 | 334 | 6.25% |
| MSFT241115P00310000 | 2024-04-18 2:33PM EDT | 2024-11-15 | 4.70 | 0.00 | 0.00 | 0.00 | - | 74 | 214 | 6.25% |
| MSFT241220P00310000 | 2024-04-16 2:32PM EDT | 2024-12-20 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,822 | 6.25% |
| MSFT250117P00310000 | 2024-04-18 3:00PM EDT | 2025-01-17 | 6.20 | 0.00 | 0.00 | 0.00 | - | 160 | 1,852 | 6.25% |
| MSFT250321P00310000 | 2024-04-18 2:50PM EDT | 2025-03-21 | 7.86 | 0.00 | 0.00 | 0.00 | - | 223 | 480 | 6.25% |
| MSFT250620P00310000 | 2024-04-04 3:17PM EDT | 2025-06-20 | 8.35 | 0.00 | 0.00 | 0.00 | - | 5 | 520 | 6.25% |
| MSFT250919P00310000 | 2024-04-17 10:25AM EDT | 2025-09-19 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| MSFT251219P00310000 | 2024-04-12 3:06PM EDT | 2025-12-19 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 594 | 3.13% |
| MSFT260116P00310000 | 2024-04-04 12:11PM EDT | 2026-01-16 | 11.31 | 0.00 | 0.00 | 0.00 | - | 2 | 238 | 3.13% |
| MSFT260618P00310000 | 2024-04-16 10:07AM EDT | 2026-06-18 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| MSFT261218P00310000 | 2024-04-04 1:45PM EDT | 2026-12-18 | 17.50 | 0.00 | 0.00 | 0.00 | - | 35 | 61 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.