U.S. markets open in 4 hours 13 minutes
F S&P 500
5,138.50 -8.50 (-0.17%) F Dow Jones
38,520.00 -39.00 (-0.10%) F Nasdaq
17,874.00 -30.25 (-0.17%) E-mini Russell 2000 Index Futur
2,020.50 -6.60 (-0.33%) Petróleo
82.84 +0.21 (+0.25%) Oro
2,324.70 -33.00 (-1.40%)
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:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00460000 | 2024-04-29 3:20PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| MSFT240510C00460000 | 2024-04-29 3:39PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| MSFT240517C00460000 | 2024-04-29 3:55PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 727 | 0 | 12.50% |
| MSFT240524C00460000 | 2024-04-29 3:48PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| MSFT240531C00460000 | 2024-04-29 3:43PM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| MSFT240607C00460000 | 2024-04-26 3:54PM EDT | 2024-06-07 | 0.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MSFT240621C00460000 | 2024-04-29 3:58PM EDT | 2024-06-21 | 0.92 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 6.25% |
| MSFT240719C00460000 | 2024-04-29 3:52PM EDT | 2024-07-19 | 2.08 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 6.25% |
| MSFT240816C00460000 | 2024-04-29 3:15PM EDT | 2024-08-16 | 4.55 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| MSFT240920C00460000 | 2024-04-29 2:41PM EDT | 2024-09-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| MSFT241018C00460000 | 2024-04-29 11:08AM EDT | 2024-10-18 | 8.85 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| MSFT241115C00460000 | 2024-04-29 11:23AM EDT | 2024-11-15 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT241220C00460000 | 2024-04-29 11:30AM EDT | 2024-12-20 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250117C00460000 | 2024-04-29 1:46PM EDT | 2025-01-17 | 16.49 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MSFT250321C00460000 | 2024-04-29 3:06PM EDT | 2025-03-21 | 20.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT250620C00460000 | 2024-04-26 10:33AM EDT | 2025-06-20 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250919C00460000 | 2024-04-29 11:56AM EDT | 2025-09-19 | 34.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219C00460000 | 2024-04-29 11:56AM EDT | 2025-12-19 | 41.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260116C00460000 | 2024-04-29 3:49PM EDT | 2026-01-16 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260618C00460000 | 2024-04-26 10:25AM EDT | 2026-06-18 | 58.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT261218C00460000 | 2024-04-29 11:53AM EDT | 2026-12-18 | 61.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00460000 | 2024-04-29 2:48PM EDT | 2024-05-03 | 59.35 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MSFT240510P00460000 | 2024-04-29 10:46AM EDT | 2024-05-10 | 58.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517P00460000 | 2024-04-29 2:48PM EDT | 2024-05-17 | 59.00 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 0.00% |
| MSFT240524P00460000 | 2024-04-26 12:26PM EDT | 2024-05-24 | 51.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240621P00460000 | 2024-04-25 3:34PM EDT | 2024-06-21 | 62.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240719P00460000 | 2024-04-26 10:48AM EDT | 2024-07-19 | 51.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240816P00460000 | 2024-04-25 11:11AM EDT | 2024-08-16 | 69.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00460000 | 2024-04-26 3:29PM EDT | 2024-09-20 | 53.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018P00460000 | 2024-04-25 11:28AM EDT | 2024-10-18 | 70.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241115P00460000 | 2024-02-09 3:17PM EDT | 2024-11-15 | 51.37 | 59.05 | 61.85 | 0.00 | - | - | 1 | 17.22% |
| MSFT241220P00460000 | 2024-03-26 2:32PM EDT | 2024-12-20 | 50.20 | 64.60 | 68.40 | 0.00 | - | 5 | 17 | 22.87% |
| MSFT250117P00460000 | 2024-04-29 3:00PM EDT | 2025-01-17 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321P00460000 | 2024-04-26 11:45AM EDT | 2025-03-21 | 60.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00460000 | 2024-04-17 10:29AM EDT | 2025-06-20 | 61.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00460000 | 2023-12-28 12:04PM EDT | 2025-12-19 | 92.65 | 71.90 | 75.70 | 0.00 | - | 2 | 3 | 18.45% |
| MSFT260116P00460000 | 2024-04-15 1:51PM EDT | 2026-01-16 | 68.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT261218P00460000 | 2024-04-25 1:35PM EDT | 2026-12-18 | 84.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.