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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00160000 | 2024-03-21 12:06PM EDT | 2024-05-17 | 271.45 | 237.65 | 240.95 | 0.00 | - | 2 | 9 | 0.00% |
| MSFT240621C00160000 | 2024-02-15 3:58PM EDT | 2024-06-21 | 248.11 | 256.15 | 260.35 | 0.00 | - | 70 | 361 | 220.34% |
| MSFT240920C00160000 | 2024-01-19 4:16PM EDT | 2024-09-20 | 241.00 | 246.20 | 249.15 | 0.00 | - | 2 | 3 | 75.83% |
| MSFT241220C00160000 | 2023-12-11 11:36AM EDT | 2024-12-20 | 215.49 | 231.85 | 235.10 | 0.00 | - | 10 | 10 | 0.00% |
| MSFT250117C00160000 | 2024-05-03 10:20AM EDT | 2025-01-17 | 249.50 | 249.00 | 253.00 | -2.20 | -0.87% | 1 | 186 | 73.36% |
| MSFT250620C00160000 | 2024-04-05 10:34AM EDT | 2025-06-20 | 268.83 | 251.10 | 255.45 | 0.00 | - | 1 | 16 | 64.26% |
| MSFT251219C00160000 | 2024-04-26 10:28AM EDT | 2025-12-19 | 260.84 | 253.50 | 258.45 | 0.00 | - | 2 | 72 | 58.69% |
| MSFT260116C00160000 | 2024-05-01 12:12PM EDT | 2026-01-16 | 243.40 | 254.00 | 258.50 | 0.00 | - | 1 | 108 | 57.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00160000 | 2024-05-03 11:03AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 60 | 156.25% |
| MSFT240621P00160000 | 2024-05-02 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.20 | 0.00 | - | 35 | 4,147 | 96.09% |
| MSFT240920P00160000 | 2024-04-16 3:32PM EDT | 2024-09-20 | 0.04 | 0.01 | 0.11 | 0.00 | - | 85 | 1,799 | 53.71% |
| MSFT241220P00160000 | 2024-04-19 9:30AM EDT | 2024-12-20 | 0.22 | 0.10 | 0.23 | 0.00 | - | 3 | 916 | 48.15% |
| MSFT250117P00160000 | 2024-04-15 2:10PM EDT | 2025-01-17 | 0.23 | 0.10 | 0.28 | 0.00 | - | 17 | 10,075 | 46.53% |
| MSFT250620P00160000 | 2024-05-03 11:15AM EDT | 2025-06-20 | 0.38 | 0.00 | 3.20 | -0.22 | -36.67% | 4 | 211 | 54.35% |
| MSFT251219P00160000 | 2024-05-02 12:19PM EDT | 2025-12-19 | 1.13 | 0.00 | 0.97 | 0.00 | - | 10 | 345 | 36.45% |
| MSFT260116P00160000 | 2024-05-03 12:37PM EDT | 2026-01-16 | 1.33 | 0.28 | 1.00 | +0.18 | +15.65% | 17 | 740 | 35.80% |
© 2024 Yahoo. Todos los derechos reservados.