U.S. markets open in 4 hours 25 minutes
F S&P 500
5,024.50 -24.50 (-0.49%) F Dow Jones
37,854.00 -153.00 (-0.40%) F Nasdaq
17,418.25 -129.00 (-0.74%) E-mini Russell 2000 Index Futur
1,946.60 -11.50 (-0.59%) Petróleo
83.14 +0.41 (+0.50%) Oro
2,397.50 -0.50 (-0.02%)
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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00390000 | 2024-04-18 3:43PM EDT | 2024-04-19 | 14.98 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| MSFT240426C00390000 | 2024-04-18 2:14PM EDT | 2024-04-26 | 20.60 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| MSFT240503C00390000 | 2024-04-18 2:52PM EDT | 2024-05-03 | 21.63 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MSFT240510C00390000 | 2024-04-18 11:59AM EDT | 2024-05-10 | 27.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240517C00390000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 23.31 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| MSFT240524C00390000 | 2024-04-18 3:17PM EDT | 2024-05-24 | 24.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240531C00390000 | 2024-04-18 1:18PM EDT | 2024-05-31 | 26.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621C00390000 | 2024-04-18 3:07PM EDT | 2024-06-21 | 29.03 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| MSFT240719C00390000 | 2024-04-18 3:51PM EDT | 2024-07-19 | 32.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240816C00390000 | 2024-04-18 9:33AM EDT | 2024-08-16 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920C00390000 | 2024-04-17 3:54PM EDT | 2024-09-20 | 45.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241018C00390000 | 2024-04-18 3:58PM EDT | 2024-10-18 | 42.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT241115C00390000 | 2024-04-18 10:48AM EDT | 2024-11-15 | 50.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241220C00390000 | 2024-04-16 3:38PM EDT | 2024-12-20 | 57.65 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MSFT250117C00390000 | 2024-04-18 3:44PM EDT | 2025-01-17 | 51.42 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT250321C00390000 | 2024-04-18 2:38PM EDT | 2025-03-21 | 58.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00390000 | 2024-04-18 2:12PM EDT | 2025-06-20 | 65.71 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT251219C00390000 | 2024-04-10 3:12PM EDT | 2025-12-19 | 89.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00390000 | 2024-04-18 10:32AM EDT | 2026-01-16 | 82.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT260618C00390000 | 2024-03-15 10:35AM EDT | 2026-06-18 | 96.41 | 99.25 | 101.65 | 0.00 | - | 1 | 44 | 41.06% |
| MSFT261218C00390000 | 2024-04-18 11:30AM EDT | 2026-12-18 | 102.95 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00390000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3,593 | 0 | 12.50% |
| MSFT240426P00390000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 4.45 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 6.25% |
| MSFT240503P00390000 | 2024-04-18 3:54PM EDT | 2024-05-03 | 5.75 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| MSFT240510P00390000 | 2024-04-18 3:21PM EDT | 2024-05-10 | 6.30 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| MSFT240517P00390000 | 2024-04-18 3:56PM EDT | 2024-05-17 | 7.84 | 0.00 | 0.00 | 0.00 | - | 2,822 | 0 | 3.13% |
| MSFT240524P00390000 | 2024-04-18 1:25PM EDT | 2024-05-24 | 7.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MSFT240531P00390000 | 2024-04-18 2:36PM EDT | 2024-05-31 | 8.85 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 3.13% |
| MSFT240621P00390000 | 2024-04-18 3:55PM EDT | 2024-06-21 | 11.11 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 1.56% |
| MSFT240719P00390000 | 2024-04-18 3:47PM EDT | 2024-07-19 | 12.90 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 1.56% |
| MSFT240816P00390000 | 2024-04-18 2:19PM EDT | 2024-08-16 | 15.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| MSFT240920P00390000 | 2024-04-18 11:15AM EDT | 2024-09-20 | 15.60 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| MSFT241018P00390000 | 2024-04-18 3:58PM EDT | 2024-10-18 | 19.63 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| MSFT241115P00390000 | 2024-04-18 3:58PM EDT | 2024-11-15 | 22.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| MSFT241220P00390000 | 2024-04-16 1:13PM EDT | 2024-12-20 | 19.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MSFT250117P00390000 | 2024-04-17 2:45PM EDT | 2025-01-17 | 21.59 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.78% |
| MSFT250321P00390000 | 2024-04-18 2:50PM EDT | 2025-03-21 | 27.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| MSFT250620P00390000 | 2024-04-17 10:25AM EDT | 2025-06-20 | 28.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| MSFT251219P00390000 | 2024-04-17 11:22AM EDT | 2025-12-19 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MSFT260116P00390000 | 2024-04-18 11:11AM EDT | 2026-01-16 | 36.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MSFT260618P00390000 | 2024-02-09 3:38PM EDT | 2026-06-18 | 37.75 | 39.35 | 42.95 | 0.00 | - | 2 | 10 | 21.44% |
| MSFT261218P00390000 | 2024-04-18 1:51PM EDT | 2026-12-18 | 45.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. Todos los derechos reservados.