U.S. markets open in 4 hours 59 minutes
F S&P 500
5,057.50 +10.00 (+0.20%) F Dow Jones
38,531.00 +63.00 (+0.16%) F Nasdaq
17,393.25 +43.25 (+0.25%) E-mini Russell 2000 Index Futur
1,985.30 +2.70 (+0.14%) Petróleo
82.72 +0.82 (+1.00%) Oro
2,322.60 -23.80 (-1.01%)
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:365.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00365000 | 2024-04-22 10:53AM EDT | 2024-04-26 | 34.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240503C00365000 | 2024-04-22 1:35PM EDT | 2024-05-03 | 37.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240510C00365000 | 2024-04-11 10:21AM EDT | 2024-05-10 | 60.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT240517C00365000 | 2024-04-22 3:43PM EDT | 2024-05-17 | 39.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240524C00365000 | 2024-04-19 10:15AM EDT | 2024-05-24 | 41.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240531C00365000 | 2024-04-19 1:30PM EDT | 2024-05-31 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00365000 | 2024-04-22 2:50PM EDT | 2024-06-21 | 44.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240719C00365000 | 2024-04-19 3:56PM EDT | 2024-07-19 | 46.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240816C00365000 | 2024-04-16 1:01PM EDT | 2024-08-16 | 63.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00365000 | 2024-04-19 12:58PM EDT | 2024-09-20 | 53.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT241018C00365000 | 2024-04-22 1:09PM EDT | 2024-10-18 | 55.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT241115C00365000 | 2024-04-22 10:09AM EDT | 2024-11-15 | 60.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241220C00365000 | 2024-04-22 12:21PM EDT | 2024-12-20 | 61.05 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| MSFT250117C00365000 | 2024-04-22 10:50AM EDT | 2025-01-17 | 63.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00365000 | 2024-04-22 9:59AM EDT | 2025-06-20 | 76.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00365000 | 2024-04-05 1:00PM EDT | 2025-12-19 | 108.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT260116C00365000 | 2024-04-22 10:52AM EDT | 2026-01-16 | 87.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT260618C00365000 | 2024-03-13 11:05AM EDT | 2026-06-18 | 108.00 | 113.40 | 116.80 | 0.00 | - | 1 | 16 | 44.37% |
| MSFT261218C00365000 | 2024-04-17 12:26PM EDT | 2026-12-18 | 116.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00365000 | 2024-04-22 3:52PM EDT | 2024-04-26 | 1.02 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 25.00% |
| MSFT240503P00365000 | 2024-04-22 3:59PM EDT | 2024-05-03 | 1.50 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| MSFT240510P00365000 | 2024-04-22 2:49PM EDT | 2024-05-10 | 1.92 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| MSFT240517P00365000 | 2024-04-22 3:33PM EDT | 2024-05-17 | 2.67 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| MSFT240524P00365000 | 2024-04-22 3:40PM EDT | 2024-05-24 | 3.34 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MSFT240531P00365000 | 2024-04-22 3:10PM EDT | 2024-05-31 | 3.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MSFT240621P00365000 | 2024-04-22 3:43PM EDT | 2024-06-21 | 5.10 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| MSFT240719P00365000 | 2024-04-22 3:46PM EDT | 2024-07-19 | 6.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| MSFT240816P00365000 | 2024-04-22 3:23PM EDT | 2024-08-16 | 8.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MSFT240920P00365000 | 2024-04-22 3:22PM EDT | 2024-09-20 | 10.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT241018P00365000 | 2024-04-22 2:26PM EDT | 2024-10-18 | 11.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| MSFT241115P00365000 | 2024-04-22 12:32PM EDT | 2024-11-15 | 14.86 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| MSFT241220P00365000 | 2024-04-22 1:05PM EDT | 2024-12-20 | 16.14 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| MSFT250117P00365000 | 2024-04-22 2:32PM EDT | 2025-01-17 | 16.16 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 3.13% |
| MSFT250620P00365000 | 2024-04-22 11:54AM EDT | 2025-06-20 | 24.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MSFT251219P00365000 | 2024-04-22 11:56AM EDT | 2025-12-19 | 28.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT260116P00365000 | 2024-03-28 11:46AM EDT | 2026-01-16 | 24.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT260618P00365000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 29.99 | 28.85 | 31.10 | 0.00 | - | 2 | 20 | 21.02% |
| MSFT261218P00365000 | 2024-04-19 1:23PM EDT | 2026-12-18 | 37.85 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.