U.S. markets open in 2 hours 45 minutes
F S&P 500
5,139.00 -8.00 (-0.16%) F Dow Jones
38,536.00 -23.00 (-0.06%) F Nasdaq
17,877.00 -27.25 (-0.15%) E-mini Russell 2000 Index Futur
2,018.40 -8.70 (-0.43%) Petróleo
82.84 +0.21 (+0.25%) Oro
2,328.20 -29.50 (-1.25%)
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:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00500000 | 2024-04-29 3:59PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 559 | 932 | 50.00% |
| MSFT240510C00500000 | 2024-04-29 9:53AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 556 | 25.00% |
| MSFT240517C00500000 | 2024-04-29 3:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| MSFT240524C00500000 | 2024-04-26 11:34AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 114 | 12.50% |
| MSFT240531C00500000 | 2024-04-29 3:21PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 152 | 1,011 | 12.50% |
| MSFT240607C00500000 | 2024-04-26 2:11PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT240621C00500000 | 2024-04-29 3:57PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| MSFT240719C00500000 | 2024-04-29 3:59PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,495 | 0 | 12.50% |
| MSFT240816C00500000 | 2024-04-29 3:42PM EDT | 2024-08-16 | 1.16 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| MSFT240920C00500000 | 2024-04-29 1:53PM EDT | 2024-09-20 | 2.14 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| MSFT241018C00500000 | 2024-04-29 3:53PM EDT | 2024-10-18 | 3.20 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| MSFT241115C00500000 | 2024-04-29 1:49PM EDT | 2024-11-15 | 5.09 | 0.00 | 0.00 | 0.00 | - | 11 | 327 | 6.25% |
| MSFT241220C00500000 | 2024-04-29 3:33PM EDT | 2024-12-20 | 6.55 | 0.00 | 0.00 | 0.00 | - | 59 | 3,020 | 6.25% |
| MSFT250117C00500000 | 2024-04-29 3:49PM EDT | 2025-01-17 | 7.84 | 0.00 | 0.00 | 0.00 | - | 221 | 5,179 | 6.25% |
| MSFT250321C00500000 | 2024-04-29 3:34PM EDT | 2025-03-21 | 11.58 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| MSFT250620C00500000 | 2024-04-29 3:03PM EDT | 2025-06-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 13 | 951 | 3.13% |
| MSFT250919C00500000 | 2024-04-29 10:12AM EDT | 2025-09-19 | 22.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT251219C00500000 | 2024-04-29 3:52PM EDT | 2025-12-19 | 28.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT260116C00500000 | 2024-04-29 3:54PM EDT | 2026-01-16 | 29.55 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| MSFT260618C00500000 | 2024-04-29 10:28AM EDT | 2026-06-18 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT261218C00500000 | 2024-04-29 3:12PM EDT | 2026-12-18 | 47.00 | 0.00 | 0.00 | 0.00 | - | 34 | 3,477 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00500000 | 2024-04-26 3:52PM EDT | 2024-05-03 | 92.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240510P00500000 | 2024-04-03 11:31AM EDT | 2024-05-10 | 77.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00500000 | 2024-03-27 1:06PM EDT | 2024-05-17 | 80.10 | 91.50 | 95.25 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240524P00500000 | 2024-04-09 2:24PM EDT | 2024-05-24 | 75.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621P00500000 | 2024-04-15 3:30PM EDT | 2024-06-21 | 85.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240719P00500000 | 2024-03-14 3:25PM EDT | 2024-07-19 | 76.95 | 77.20 | 79.05 | 0.00 | - | 26 | 1 | 0.00% |
| MSFT240816P00500000 | 2024-03-26 2:29PM EDT | 2024-08-16 | 77.45 | 98.50 | 103.00 | 0.00 | - | 60 | 0 | 34.64% |
| MSFT240920P00500000 | 2024-04-19 10:15AM EDT | 2024-09-20 | 99.07 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MSFT241220P00500000 | 2024-03-25 3:53PM EDT | 2024-12-20 | 80.00 | 90.95 | 92.65 | 0.00 | - | 1 | 23 | 0.00% |
| MSFT250117P00500000 | 2024-04-29 1:06PM EDT | 2025-01-17 | 99.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250321P00500000 | 2024-04-12 10:33AM EDT | 2025-03-21 | 82.49 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| MSFT250620P00500000 | 2024-04-05 12:59PM EDT | 2025-06-20 | 81.86 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MSFT251219P00500000 | 2024-03-21 9:47AM EDT | 2025-12-19 | 83.79 | 105.00 | 107.85 | 0.00 | - | 1 | 2 | 18.42% |
| MSFT260116P00500000 | 2024-04-26 1:50PM EDT | 2026-01-16 | 95.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT260618P00500000 | 2024-04-15 1:21PM EDT | 2026-06-18 | 95.00 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 0.00% |
| MSFT261218P00500000 | 2024-04-29 3:54PM EDT | 2026-12-18 | 106.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.