U.S. markets open in 2 hours 4 minutes
F S&P 500
5,206.75 -7.00 (-0.13%) F Dow Jones
39,015.00 -12.00 (-0.03%) F Nasdaq
18,168.75 -30.75 (-0.17%) E-mini Russell 2000 Index Futur
2,065.10 -11.60 (-0.56%) Petróleo
77.61 -0.77 (-0.98%) Oro
2,323.20 -1.00 (-0.04%)
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:580.00
Opciones de comprapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00580000 | 2024-04-30 9:44AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,064 | 50.00% |
| MSFT240621C00580000 | 2024-05-07 1:56PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,017 | 25.00% |
| MSFT240719C00580000 | 2024-04-11 12:02PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 12.50% |
| MSFT240816C00580000 | 2024-05-03 12:52PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 680 | 12.50% |
| MSFT240920C00580000 | 2024-05-03 11:58AM EDT | 2024-09-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 176 | 12.50% |
| MSFT241018C00580000 | 2024-05-01 10:05AM EDT | 2024-10-18 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| MSFT241115C00580000 | 2024-04-18 1:29PM EDT | 2024-11-15 | 1.54 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 12.50% |
| MSFT241220C00580000 | 2024-05-07 2:04PM EDT | 2024-12-20 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 6.25% |
| MSFT250117C00580000 | 2024-05-07 3:59PM EDT | 2025-01-17 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 6.25% |
| MSFT250321C00580000 | 2024-05-03 10:22AM EDT | 2025-03-21 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| MSFT250620C00580000 | 2024-05-06 10:13AM EDT | 2025-06-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 483 | 6.25% |
| MSFT250919C00580000 | 2024-04-17 10:15AM EDT | 2025-09-19 | 12.65 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 6.25% |
| MSFT251219C00580000 | 2024-04-17 2:05PM EDT | 2025-12-19 | 16.27 | 0.00 | 0.00 | 0.00 | - | 1 | 298 | 6.25% |
| MSFT260116C00580000 | 2024-05-03 1:25PM EDT | 2026-01-16 | 13.27 | 0.00 | 0.00 | 0.00 | - | 3 | 992 | 6.25% |
| MSFT260618C00580000 | 2024-05-06 2:35PM EDT | 2026-06-18 | 21.65 | 0.00 | 0.00 | 0.00 | - | 90 | 379 | 6.25% |
| MSFT261218C00580000 | 2024-05-06 3:16PM EDT | 2026-12-18 | 29.83 | 0.00 | 0.00 | 0.00 | - | 1 | 645 | 3.13% |
Opciones de ventapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00580000 | 2024-04-02 3:47PM EDT | 2024-05-17 | 158.28 | 180.00 | 183.30 | 0.00 | - | 1 | 0 | 194.18% |
| MSFT240621P00580000 | 2024-04-30 11:30AM EDT | 2024-06-21 | 183.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240719P00580000 | 2024-04-15 3:55PM EDT | 2024-07-19 | 166.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816P00580000 | 2024-04-18 10:16AM EDT | 2024-08-16 | 171.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00580000 | 2024-04-19 10:15AM EDT | 2024-09-20 | 178.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00580000 | 2024-02-22 2:20PM EDT | 2024-12-20 | 170.02 | 149.00 | 152.75 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00580000 | 2024-01-31 11:21AM EDT | 2025-01-17 | 175.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00580000 | 2024-03-01 10:32AM EDT | 2025-06-20 | 171.31 | 157.50 | 162.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116P00580000 | 2024-04-17 11:30AM EDT | 2026-01-16 | 166.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618P00580000 | 2024-01-30 4:20PM EDT | 2026-06-18 | 171.69 | 164.00 | 168.50 | 0.00 | - | - | 0 | 0.00% |
| MSFT261218P00580000 | 2024-02-15 10:44AM EDT | 2026-12-18 | 173.75 | 161.50 | 166.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.