U.S. markets closed
F S&P 500
5,209.50 -3.25 (-0.06%) F Dow Jones
39,194.00 -1.00 (-0.00%) F Nasdaq
18,164.00 -22.50 (-0.12%) E-mini Russell 2000 Index Futur
2,062.30 -2.50 (-0.12%) Petróleo
79.29 +0.30 (+0.38%) Oro
2,315.50 -6.80 (-0.29%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00600000 | 2024-05-03 12:13PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 3,810 | 33.99% |
| MSFT240719C00600000 | 2024-05-06 9:30AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 605 | 29.88% |
| MSFT240816C00600000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 0.07 | 0.02 | 0.07 | +0.04 | +133.33% | 1 | 968 | 26.71% |
| MSFT240920C00600000 | 2024-05-07 3:10PM EDT | 2024-09-20 | 0.03 | 0.10 | 0.14 | 0.00 | - | 1 | 741 | 24.76% |
| MSFT241018C00600000 | 2024-05-07 3:15PM EDT | 2024-10-18 | 0.20 | 0.14 | 0.23 | -0.07 | -25.93% | 10 | 168 | 23.88% |
| MSFT241115C00600000 | 2024-05-07 3:39PM EDT | 2024-11-15 | 0.43 | 0.33 | 0.48 | 0.00 | - | 2 | 99 | 24.32% |
| MSFT241220C00600000 | 2024-05-08 12:29PM EDT | 2024-12-20 | 0.67 | 0.53 | 0.74 | -0.02 | -2.90% | 1 | 369 | 23.83% |
| MSFT250117C00600000 | 2024-05-08 2:56PM EDT | 2025-01-17 | 0.91 | 0.82 | 1.05 | -0.09 | -9.00% | 3 | 1,203 | 23.78% |
| MSFT250321C00600000 | 2024-05-07 1:44PM EDT | 2025-03-21 | 2.15 | 1.96 | 2.14 | 0.00 | - | 105 | 157 | 24.23% |
| MSFT250620C00600000 | 2024-05-08 12:12PM EDT | 2025-06-20 | 4.36 | 4.00 | 4.60 | +0.06 | +1.40% | 1 | 1,350 | 25.24% |
| MSFT250919C00600000 | 2024-05-07 2:18PM EDT | 2025-09-19 | 7.35 | 6.75 | 7.10 | 0.00 | - | 100 | 125 | 25.51% |
| MSFT251219C00600000 | 2024-05-03 1:52PM EDT | 2025-12-19 | 9.80 | 9.35 | 10.45 | 0.00 | - | 7 | 2,415 | 26.23% |
| MSFT260116C00600000 | 2024-05-08 2:47PM EDT | 2026-01-16 | 11.25 | 10.55 | 11.30 | +0.20 | +1.81% | 3 | 987 | 26.26% |
| MSFT260618C00600000 | 2024-05-06 12:19PM EDT | 2026-06-18 | 17.10 | 16.35 | 18.15 | 0.00 | - | 4 | 171 | 27.60% |
| MSFT261218C00600000 | 2024-05-07 10:01AM EDT | 2026-12-18 | 25.37 | 23.50 | 26.35 | 0.00 | - | 1 | 333 | 28.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00600000 | 2024-04-29 3:48PM EDT | 2024-06-21 | 198.59 | 188.70 | 190.25 | 0.00 | - | 1 | 0 | 54.64% |
| MSFT240719P00600000 | 2024-04-22 9:32AM EDT | 2024-07-19 | 200.60 | 188.80 | 190.25 | 0.00 | - | 2 | 0 | 42.76% |
| MSFT240816P00600000 | 2024-04-29 10:51AM EDT | 2024-08-16 | 198.17 | 188.75 | 190.15 | 0.00 | - | 4 | 0 | 35.57% |
| MSFT241018P00600000 | 2024-05-02 12:31PM EDT | 2024-10-18 | 204.76 | 188.75 | 191.50 | 0.00 | - | - | 0 | 33.56% |
| MSFT241115P00600000 | 2024-03-19 10:19AM EDT | 2024-11-15 | 181.35 | 194.35 | 196.60 | 0.00 | - | 1 | 0 | 41.35% |
| MSFT241220P00600000 | 2024-03-15 9:30AM EDT | 2024-12-20 | 179.10 | 176.00 | 179.35 | 0.00 | - | - | 0 | 0.00% |
| MSFT250117P00600000 | 2024-03-20 11:03AM EDT | 2025-01-17 | 178.91 | 199.65 | 203.35 | 0.00 | - | 3 | 0 | 43.85% |
| MSFT250321P00600000 | 2024-03-08 1:39PM EDT | 2025-03-21 | 192.50 | 172.00 | 176.75 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT260116P00600000 | 2024-04-29 1:04PM EDT | 2026-01-16 | 198.54 | 187.00 | 192.00 | 0.00 | - | 3 | 0 | 18.11% |
| MSFT260618P00600000 | 2024-01-30 4:20PM EDT | 2026-06-18 | 191.27 | 184.00 | 188.50 | 0.00 | - | - | 0 | 0.00% |
| MSFT261218P00600000 | 2024-05-07 9:41AM EDT | 2026-12-18 | 188.00 | 187.00 | 192.00 | 0.00 | - | 1 | 1 | 14.63% |
© 2024 Yahoo. Todos los derechos reservados.