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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00185000 | 2024-03-27 9:44AM EDT | 2024-06-21 | 239.65 | 224.30 | 227.30 | 0.00 | - | 1 | 904 | 143.48% |
| MSFT240816C00185000 | 2024-02-20 1:39PM EDT | 2024-08-16 | 217.99 | 246.05 | 250.00 | 0.00 | - | 2 | 1 | 173.18% |
| MSFT240920C00185000 | 2024-04-08 10:49AM EDT | 2024-09-20 | 244.85 | 222.75 | 225.20 | 0.00 | - | 1 | 154 | 75.00% |
| MSFT241220C00185000 | 2023-11-10 12:50PM EDT | 2024-12-20 | 190.76 | 195.00 | 200.00 | 0.00 | - | 10 | 176 | 0.00% |
| MSFT250117C00185000 | 2024-04-25 3:46PM EDT | 2025-01-17 | 219.80 | 224.85 | 229.00 | 0.00 | - | 20 | 396 | 66.03% |
| MSFT250620C00185000 | 2024-04-26 3:49PM EDT | 2025-06-20 | 231.58 | 228.00 | 232.50 | 0.00 | - | 1 | 51 | 59.47% |
| MSFT251219C00185000 | 2024-05-03 10:41AM EDT | 2025-12-19 | 233.11 | 231.00 | 235.50 | -13.89 | -5.62% | 1 | 80 | 54.15% |
| MSFT260116C00185000 | 2024-04-16 12:49PM EDT | 2026-01-16 | 244.45 | 231.50 | 236.50 | 0.00 | - | 2 | 7 | 53.97% |
| MSFT260618C00185000 | 2024-04-25 2:54PM EDT | 2026-06-18 | 227.23 | 234.00 | 238.50 | 0.00 | - | 830 | 830 | 51.07% |
| MSFT261218C00185000 | 2024-05-02 10:41AM EDT | 2026-12-18 | 227.02 | 237.00 | 241.50 | 0.00 | - | 5 | 1,101 | 51.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00185000 | 2024-02-26 4:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.07 | 0.00 | - | 50 | 120 | 136.72% |
| MSFT240621P00185000 | 2024-05-01 12:58PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 1,282 | 69.53% |
| MSFT240816P00185000 | 2024-04-26 10:20AM EDT | 2024-08-16 | 0.09 | 0.02 | 0.11 | 0.00 | - | 14 | 173 | 53.03% |
| MSFT240920P00185000 | 2024-04-30 10:33AM EDT | 2024-09-20 | 0.05 | 0.02 | 0.14 | 0.00 | - | 25 | 237 | 49.71% |
| MSFT241220P00185000 | 2024-04-25 10:53AM EDT | 2024-12-20 | 0.40 | 0.10 | 0.34 | 0.00 | - | 1 | 1,113 | 43.07% |
| MSFT250117P00185000 | 2024-04-26 1:00PM EDT | 2025-01-17 | 0.34 | 0.11 | 0.45 | 0.00 | - | 1 | 583 | 42.21% |
| MSFT250620P00185000 | 2024-04-25 10:10AM EDT | 2025-06-20 | 1.00 | 0.00 | 5.00 | 0.00 | - | 2 | 86 | 51.67% |
| MSFT251219P00185000 | 2024-04-12 11:17AM EDT | 2025-12-19 | 1.80 | 0.00 | 3.10 | 0.00 | - | 10 | 305 | 38.65% |
| MSFT260116P00185000 | 2024-04-16 10:30AM EDT | 2026-01-16 | 1.93 | 0.65 | 3.10 | 0.00 | - | 2 | 183 | 37.77% |
| MSFT260618P00185000 | 2024-05-02 9:49AM EDT | 2026-06-18 | 2.22 | 1.30 | 3.15 | 0.00 | - | 28 | 474 | 33.95% |
| MSFT261218P00185000 | 2024-05-02 9:58AM EDT | 2026-12-18 | 3.49 | 1.85 | 4.00 | 0.00 | - | 2 | 1,261 | 32.19% |
© 2024 Yahoo. Todos los derechos reservados.