U.S. markets open in 2 hours 27 minutes
F S&P 500
5,143.75 -3.25 (-0.06%) F Dow Jones
38,555.00 -4.00 (-0.01%) F Nasdaq
17,890.25 -14.00 (-0.08%) E-mini Russell 2000 Index Futur
2,018.90 -8.20 (-0.40%) Petróleo
82.94 +0.31 (+0.38%) Oro
2,327.20 -30.50 (-1.29%)
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:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00470000 | 2024-04-29 11:08AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,238 | 25.00% |
| MSFT240510C00470000 | 2024-04-29 3:15PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT240517C00470000 | 2024-04-29 3:41PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| MSFT240524C00470000 | 2024-04-29 1:55PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MSFT240531C00470000 | 2024-04-29 3:35PM EDT | 2024-05-31 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240607C00470000 | 2024-04-29 11:51AM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| MSFT240621C00470000 | 2024-04-29 3:55PM EDT | 2024-06-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 484 | 5,224 | 6.25% |
| MSFT240719C00470000 | 2024-04-29 3:51PM EDT | 2024-07-19 | 1.32 | 0.00 | 0.00 | 0.00 | - | 65 | 2,556 | 6.25% |
| MSFT240816C00470000 | 2024-04-29 3:24PM EDT | 2024-08-16 | 3.29 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| MSFT240920C00470000 | 2024-04-29 3:47PM EDT | 2024-09-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 37 | 2,018 | 6.25% |
| MSFT241018C00470000 | 2024-04-29 2:19PM EDT | 2024-10-18 | 6.95 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| MSFT241115C00470000 | 2024-04-25 3:49PM EDT | 2024-11-15 | 11.35 | 0.00 | 0.00 | 0.00 | - | 27 | 150 | 3.13% |
| MSFT241220C00470000 | 2024-04-29 1:22PM EDT | 2024-12-20 | 11.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT250117C00470000 | 2024-04-29 10:09AM EDT | 2025-01-17 | 13.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT250321C00470000 | 2024-04-29 11:44AM EDT | 2025-03-21 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 3.13% |
| MSFT250620C00470000 | 2024-04-26 9:54AM EDT | 2025-06-20 | 28.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250919C00470000 | 2024-04-18 3:17PM EDT | 2025-09-19 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219C00470000 | 2024-04-26 11:22AM EDT | 2025-12-19 | 41.35 | 0.00 | 0.00 | 0.00 | - | 50 | 379 | 3.13% |
| MSFT260116C00470000 | 2024-04-26 3:18PM EDT | 2026-01-16 | 42.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1,454 | 3.13% |
| MSFT260618C00470000 | 2024-04-25 12:54PM EDT | 2026-06-18 | 46.41 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 1.56% |
| MSFT261218C00470000 | 2024-04-26 12:47PM EDT | 2026-12-18 | 62.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,207 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00470000 | 2024-04-09 10:52AM EDT | 2024-05-03 | 47.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510P00470000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 62.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240517P00470000 | 2024-04-25 11:11AM EDT | 2024-05-17 | 78.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240531P00470000 | 2024-04-22 11:53AM EDT | 2024-05-31 | 70.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00470000 | 2024-04-25 3:50PM EDT | 2024-06-21 | 71.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MSFT240719P00470000 | 2024-04-25 3:40PM EDT | 2024-07-19 | 72.45 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.00% |
| MSFT240816P00470000 | 2024-04-29 10:51AM EDT | 2024-08-16 | 68.40 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| MSFT240920P00470000 | 2024-03-25 2:16PM EDT | 2024-09-20 | 52.35 | 62.50 | 64.75 | 0.00 | - | 1 | 25 | 0.00% |
| MSFT241018P00470000 | 2024-04-25 1:14PM EDT | 2024-10-18 | 76.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT241115P00470000 | 2024-03-05 11:24AM EDT | 2024-11-15 | 68.40 | 53.45 | 54.90 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241220P00470000 | 2024-04-25 11:13AM EDT | 2024-12-20 | 80.45 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| MSFT250117P00470000 | 2024-04-29 11:53AM EDT | 2025-01-17 | 72.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321P00470000 | 2024-03-12 9:32AM EDT | 2025-03-21 | 69.66 | 59.00 | 59.65 | 0.00 | - | - | 1 | 0.00% |
| MSFT250620P00470000 | 2024-04-25 10:41AM EDT | 2025-06-20 | 83.17 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 0.00% |
| MSFT251219P00470000 | 2024-01-31 10:35AM EDT | 2025-12-19 | 73.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT260116P00470000 | 2024-03-14 2:00PM EDT | 2026-01-16 | 68.25 | 68.85 | 70.75 | 0.00 | - | 10 | 1,125 | 9.82% |
| MSFT261218P00470000 | 2024-03-26 10:07AM EDT | 2026-12-18 | 76.72 | 92.35 | 95.25 | 0.00 | - | 6 | 7 | 19.56% |
© 2024 Yahoo. Todos los derechos reservados.