U.S. markets open in 1 hour 51 minutes
F S&P 500
5,142.25 -4.75 (-0.09%) F Dow Jones
38,541.00 -18.00 (-0.05%) F Nasdaq
17,874.00 -30.25 (-0.17%) E-mini Russell 2000 Index Futur
2,018.70 -8.40 (-0.41%) Petróleo
83.02 +0.39 (+0.47%) Oro
2,325.30 -32.40 (-1.37%)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00450000 | 2024-04-29 3:52PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 207 | 3,063 | 25.00% |
| MSFT240510C00450000 | 2024-04-29 3:59PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 338 | 1,250 | 12.50% |
| MSFT240517C00450000 | 2024-04-29 3:58PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 988 | 9,731 | 12.50% |
| MSFT240524C00450000 | 2024-04-29 3:48PM EDT | 2024-05-24 | 0.38 | 0.00 | 0.00 | 0.00 | - | 33 | 393 | 6.25% |
| MSFT240531C00450000 | 2024-04-29 3:56PM EDT | 2024-05-31 | 0.58 | 0.00 | 0.00 | 0.00 | - | 71 | 551 | 6.25% |
| MSFT240607C00450000 | 2024-04-29 2:42PM EDT | 2024-06-07 | 0.81 | 0.00 | 0.00 | 0.00 | - | 23 | 185 | 6.25% |
| MSFT240621C00450000 | 2024-04-29 3:59PM EDT | 2024-06-21 | 1.57 | 0.00 | 0.00 | 0.00 | - | 958 | 10,990 | 6.25% |
| MSFT240719C00450000 | 2024-04-29 3:59PM EDT | 2024-07-19 | 3.28 | 0.00 | 0.00 | 0.00 | - | 181 | 3,584 | 6.25% |
| MSFT240816C00450000 | 2024-04-29 3:20PM EDT | 2024-08-16 | 6.35 | 0.00 | 0.00 | 0.00 | - | 309 | 2,500 | 3.13% |
| MSFT240920C00450000 | 2024-04-29 3:58PM EDT | 2024-09-20 | 9.19 | 0.00 | 0.00 | 0.00 | - | 177 | 2,557 | 3.13% |
| MSFT241018C00450000 | 2024-04-29 1:37PM EDT | 2024-10-18 | 11.17 | 0.00 | 0.00 | 0.00 | - | 13 | 450 | 3.13% |
| MSFT241115C00450000 | 2024-04-29 12:47PM EDT | 2024-11-15 | 14.85 | 0.00 | 0.00 | 0.00 | - | 3 | 404 | 3.13% |
| MSFT241220C00450000 | 2024-04-29 3:20PM EDT | 2024-12-20 | 17.34 | 0.00 | 0.00 | 0.00 | - | 19 | 2,297 | 3.13% |
| MSFT250117C00450000 | 2024-04-29 3:59PM EDT | 2025-01-17 | 19.75 | 0.00 | 0.00 | 0.00 | - | 83 | 6,697 | 3.13% |
| MSFT250321C00450000 | 2024-04-29 3:03PM EDT | 2025-03-21 | 24.35 | 0.00 | 0.00 | 0.00 | - | 108 | 820 | 3.13% |
| MSFT250620C00450000 | 2024-04-29 3:03PM EDT | 2025-06-20 | 31.35 | 0.00 | 0.00 | 0.00 | - | 19 | 1,019 | 1.56% |
| MSFT250919C00450000 | 2024-04-29 9:35AM EDT | 2025-09-19 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 1.56% |
| MSFT251219C00450000 | 2024-04-26 10:09AM EDT | 2025-12-19 | 49.25 | 0.00 | 0.00 | 0.00 | - | 3 | 1,685 | 1.56% |
| MSFT260116C00450000 | 2024-04-29 2:32PM EDT | 2026-01-16 | 46.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,690 | 1.56% |
| MSFT260618C00450000 | 2024-04-29 12:14PM EDT | 2026-06-18 | 55.45 | 0.00 | 0.00 | 0.00 | - | 17 | 240 | 1.56% |
| MSFT261218C00450000 | 2024-04-29 2:44PM EDT | 2026-12-18 | 65.20 | 0.00 | 0.00 | 0.00 | - | 9 | 494 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00450000 | 2024-04-29 2:46PM EDT | 2024-05-03 | 49.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT240510P00450000 | 2024-04-19 3:20PM EDT | 2024-05-10 | 50.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240517P00450000 | 2024-04-26 9:30AM EDT | 2024-05-17 | 39.77 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
| MSFT240524P00450000 | 2024-04-16 11:17AM EDT | 2024-05-24 | 36.57 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| MSFT240531P00450000 | 2024-04-17 3:44PM EDT | 2024-05-31 | 39.86 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT240621P00450000 | 2024-04-26 11:22AM EDT | 2024-06-21 | 42.10 | 0.00 | 0.00 | 0.00 | - | 6 | 269 | 0.00% |
| MSFT240719P00450000 | 2024-04-29 11:24AM EDT | 2024-07-19 | 50.10 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| MSFT240816P00450000 | 2024-04-29 10:51AM EDT | 2024-08-16 | 50.45 | 0.00 | 0.00 | 0.00 | - | 2 | 565 | 0.00% |
| MSFT240920P00450000 | 2024-04-29 9:56AM EDT | 2024-09-20 | 52.37 | 0.00 | 0.00 | 0.00 | - | 1 | 529 | 0.00% |
| MSFT241018P00450000 | 2024-04-25 2:23PM EDT | 2024-10-18 | 56.50 | 0.00 | 0.00 | 0.00 | - | 21 | 29 | 0.00% |
| MSFT241115P00450000 | 2024-04-15 2:05PM EDT | 2024-11-15 | 47.45 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| MSFT241220P00450000 | 2024-04-29 10:48AM EDT | 2024-12-20 | 55.04 | 0.00 | 0.00 | 0.00 | - | 3 | 709 | 0.00% |
| MSFT250117P00450000 | 2024-04-29 2:22PM EDT | 2025-01-17 | 56.00 | 0.00 | 0.00 | 0.00 | - | 17 | 631 | 0.00% |
| MSFT250321P00450000 | 2024-04-11 11:41AM EDT | 2025-03-21 | 46.47 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| MSFT250620P00450000 | 2024-04-17 10:27AM EDT | 2025-06-20 | 55.43 | 0.00 | 0.00 | 0.00 | - | 2 | 261 | 0.00% |
| MSFT251219P00450000 | 2024-04-26 10:13AM EDT | 2025-12-19 | 62.02 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| MSFT260116P00450000 | 2024-04-15 12:48PM EDT | 2026-01-16 | 59.25 | 0.00 | 0.00 | 0.00 | - | 36 | 104 | 0.00% |
| MSFT260618P00450000 | 2024-04-29 10:52AM EDT | 2026-06-18 | 70.55 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| MSFT261218P00450000 | 2024-04-26 1:58PM EDT | 2026-12-18 | 70.40 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.