U.S. markets open in 4 hours 47 minutes
F S&P 500
5,141.50 -5.50 (-0.11%) F Dow Jones
38,527.00 -32.00 (-0.08%) F Nasdaq
17,892.75 -11.50 (-0.06%) E-mini Russell 2000 Index Futur
2,023.00 -4.10 (-0.20%) Petróleo
82.80 +0.17 (+0.21%) Oro
2,325.70 -32.00 (-1.36%)
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:435.00
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00435000 | 2024-04-29 3:56PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 12.50% |
| MSFT240510C00435000 | 2024-04-29 3:57PM EDT | 2024-05-10 | 0.24 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 12.50% |
| MSFT240517C00435000 | 2024-04-29 3:57PM EDT | 2024-05-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,346 | 0 | 6.25% |
| MSFT240524C00435000 | 2024-04-29 3:59PM EDT | 2024-05-24 | 1.21 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| MSFT240531C00435000 | 2024-04-29 3:55PM EDT | 2024-05-31 | 1.60 | 0.00 | 0.00 | 0.00 | - | 864 | 0 | 6.25% |
| MSFT240607C00435000 | 2024-04-29 3:56PM EDT | 2024-06-07 | 2.20 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 6.25% |
| MSFT240621C00435000 | 2024-04-29 3:52PM EDT | 2024-06-21 | 3.44 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 3.13% |
| MSFT240719C00435000 | 2024-04-29 3:59PM EDT | 2024-07-19 | 6.03 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 3.13% |
| MSFT240816C00435000 | 2024-04-29 3:38PM EDT | 2024-08-16 | 10.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| MSFT240920C00435000 | 2024-04-29 11:55AM EDT | 2024-09-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MSFT241018C00435000 | 2024-04-26 3:55PM EDT | 2024-10-18 | 18.25 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| MSFT241115C00435000 | 2024-04-29 10:24AM EDT | 2024-11-15 | 19.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT241220C00435000 | 2024-04-26 3:56PM EDT | 2024-12-20 | 25.28 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| MSFT250117C00435000 | 2024-04-29 3:00PM EDT | 2025-01-17 | 24.67 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| MSFT250620C00435000 | 2024-04-29 1:55PM EDT | 2025-06-20 | 39.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| MSFT251219C00435000 | 2024-04-26 10:57AM EDT | 2025-12-19 | 57.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT260116C00435000 | 2024-04-25 9:31AM EDT | 2026-01-16 | 49.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT260618C00435000 | 2024-03-28 11:11AM EDT | 2026-06-18 | 74.19 | 63.95 | 67.95 | 0.00 | - | 1 | 15 | 34.49% |
| MSFT261218C00435000 | 2024-04-26 3:34PM EDT | 2026-12-18 | 77.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00435000 | 2024-04-29 2:48PM EDT | 2024-05-03 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1,444 | 0 | 0.00% |
| MSFT240510P00435000 | 2024-04-26 3:41PM EDT | 2024-05-10 | 26.83 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240517P00435000 | 2024-04-29 2:36PM EDT | 2024-05-17 | 34.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240524P00435000 | 2024-04-26 10:22AM EDT | 2024-05-24 | 26.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240531P00435000 | 2024-04-23 10:52AM EDT | 2024-05-31 | 31.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00435000 | 2024-04-26 9:52AM EDT | 2024-06-21 | 29.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719P00435000 | 2024-04-25 2:29PM EDT | 2024-07-19 | 42.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240816P00435000 | 2024-04-29 12:58PM EDT | 2024-08-16 | 38.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00435000 | 2024-04-29 11:51AM EDT | 2024-09-20 | 40.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241018P00435000 | 2024-04-25 2:43PM EDT | 2024-10-18 | 46.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MSFT241115P00435000 | 2024-04-26 3:43PM EDT | 2024-11-15 | 39.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT241220P00435000 | 2024-04-16 2:38PM EDT | 2024-12-20 | 39.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00435000 | 2024-04-17 9:42AM EDT | 2025-01-17 | 39.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MSFT250620P00435000 | 2024-04-25 1:20PM EDT | 2025-06-20 | 56.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219P00435000 | 2024-04-25 9:36AM EDT | 2025-12-19 | 66.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116P00435000 | 2024-04-25 3:50PM EDT | 2026-01-16 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618P00435000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 59.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT261218P00435000 | 2024-03-28 12:15PM EDT | 2026-12-18 | 59.50 | 62.30 | 66.50 | 0.00 | - | 1 | 25 | 17.93% |
© 2024 Yahoo. Todos los derechos reservados.