U.S. markets open in 5 hours 17 minutes
F S&P 500
5,142.25 -4.75 (-0.09%) F Dow Jones
38,527.00 -32.00 (-0.08%) F Nasdaq
17,901.00 -3.25 (-0.02%) E-mini Russell 2000 Index Futur
2,023.40 -3.70 (-0.18%) Petróleo
82.79 +0.16 (+0.19%) Oro
2,327.70 -30.00 (-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:485.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00485000 | 2024-04-26 3:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| MSFT240510C00485000 | 2024-04-29 10:14AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT240517C00485000 | 2024-04-29 11:11AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| MSFT240524C00485000 | 2024-04-26 3:43PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| MSFT240531C00485000 | 2024-04-29 2:39PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| MSFT240607C00485000 | 2024-04-29 9:45AM EDT | 2024-06-07 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240621C00485000 | 2024-04-29 3:49PM EDT | 2024-06-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| MSFT240920C00485000 | 2024-04-29 1:37PM EDT | 2024-09-20 | 3.27 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| MSFT241018C00485000 | 2024-04-26 1:49PM EDT | 2024-10-18 | 6.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MSFT241115C00485000 | 2024-04-29 11:28AM EDT | 2024-11-15 | 7.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT241220C00485000 | 2024-04-29 10:49AM EDT | 2024-12-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT250117C00485000 | 2024-04-29 10:37AM EDT | 2025-01-17 | 10.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250620C00485000 | 2024-04-29 3:46PM EDT | 2025-06-20 | 20.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT251219C00485000 | 2024-04-25 9:56AM EDT | 2025-12-19 | 30.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00485000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 77.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240517P00485000 | 2024-03-15 2:04PM EDT | 2024-05-17 | 69.69 | 62.25 | 63.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00485000 | 2024-04-09 10:42AM EDT | 2024-06-21 | 62.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240920P00485000 | 2024-04-18 10:06AM EDT | 2024-09-20 | 78.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT241018P00485000 | 2024-04-24 3:03PM EDT | 2024-10-18 | 78.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT241220P00485000 | 2024-02-26 4:22PM EDT | 2024-12-20 | 78.36 | 68.05 | 70.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00485000 | 2024-04-19 3:38PM EDT | 2025-01-17 | 87.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00485000 | 2024-03-14 3:06PM EDT | 2025-06-20 | 71.92 | 73.35 | 75.40 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT251219P00485000 | 2024-03-13 1:08PM EDT | 2025-12-19 | 82.40 | 77.95 | 79.85 | 0.00 | - | 2 | 110 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.