U.S. markets open in 5 hours 7 minutes
F S&P 500
5,139.00 -8.00 (-0.16%) F Dow Jones
38,516.00 -43.00 (-0.11%) F Nasdaq
17,882.75 -21.50 (-0.12%) E-mini Russell 2000 Index Futur
2,021.90 -5.20 (-0.26%) Petróleo
82.72 +0.09 (+0.11%) Oro
2,327.80 -29.90 (-1.27%)
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:465.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00465000 | 2024-04-26 2:56PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
| MSFT240510C00465000 | 2024-04-29 1:28PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MSFT240517C00465000 | 2024-04-29 3:52PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 12.50% |
| MSFT240524C00465000 | 2024-04-29 3:37PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT240531C00465000 | 2024-04-29 10:33AM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240607C00465000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240621C00465000 | 2024-04-29 3:37PM EDT | 2024-06-21 | 0.72 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| MSFT240719C00465000 | 2024-04-29 10:55AM EDT | 2024-07-19 | 1.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT240920C00465000 | 2024-04-26 1:18PM EDT | 2024-09-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| MSFT241018C00465000 | 2024-04-29 3:56PM EDT | 2024-10-18 | 8.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT241115C00465000 | 2024-04-29 12:45PM EDT | 2024-11-15 | 11.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSFT250117C00465000 | 2024-04-29 3:50PM EDT | 2025-01-17 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250620C00465000 | 2024-04-29 3:10PM EDT | 2025-06-20 | 26.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MSFT251219C00465000 | 2024-04-26 11:34AM EDT | 2025-12-19 | 43.20 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 3.13% |
| MSFT260116C00465000 | 2024-04-25 10:52AM EDT | 2026-01-16 | 37.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260618C00465000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 54.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT261218C00465000 | 2024-04-29 1:22PM EDT | 2026-12-18 | 59.39 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00465000 | 2024-04-15 9:38AM EDT | 2024-05-03 | 40.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510P00465000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 57.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517P00465000 | 2024-04-29 2:48PM EDT | 2024-05-17 | 64.60 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| MSFT240524P00465000 | 2024-04-18 3:33PM EDT | 2024-05-24 | 59.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240531P00465000 | 2024-04-25 3:21PM EDT | 2024-05-31 | 67.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621P00465000 | 2024-04-22 2:33PM EDT | 2024-06-21 | 62.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240719P00465000 | 2024-04-25 3:27PM EDT | 2024-07-19 | 67.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240920P00465000 | 2024-04-17 3:49PM EDT | 2024-09-20 | 56.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241018P00465000 | 2024-04-25 10:52AM EDT | 2024-10-18 | 75.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MSFT241115P00465000 | 2024-04-26 9:41AM EDT | 2024-11-15 | 62.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00465000 | 2024-04-19 9:41AM EDT | 2025-01-17 | 69.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250620P00465000 | 2024-03-01 10:49AM EDT | 2025-06-20 | 65.09 | 57.45 | 65.40 | 0.00 | - | 2 | 117 | 11.04% |
| MSFT260116P00465000 | 2024-04-25 3:52PM EDT | 2026-01-16 | 79.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618P00465000 | 2024-03-26 10:07AM EDT | 2026-06-18 | 69.87 | 86.25 | 88.80 | 0.00 | - | 6 | 6 | 20.49% |
| MSFT261218P00465000 | 2024-04-03 9:30AM EDT | 2026-12-18 | 75.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.