Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:19AM EDT. Mercado abierto.
Golpe:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00190000 | 2024-02-13 12:16PM EDT | 2024-05-17 | 221.50 | 235.05 | 238.85 | 0.00 | - | 6 | 6 | 446.84% |
| MSFT240621C00190000 | 2024-04-03 12:44PM EDT | 2024-06-21 | 235.29 | 206.65 | 208.00 | 0.00 | - | 2 | 594 | 93.99% |
| MSFT240719C00190000 | 2024-02-01 2:13PM EDT | 2024-07-19 | 217.45 | 227.50 | 230.45 | 0.00 | - | 2 | 9 | 176.54% |
| MSFT240920C00190000 | 2024-02-13 12:18PM EDT | 2024-09-20 | 223.25 | 237.25 | 241.55 | 0.00 | - | 6 | 15 | 155.40% |
| MSFT241220C00190000 | 2024-02-13 4:05PM EDT | 2024-12-20 | 221.37 | 239.25 | 243.50 | 0.00 | - | 15 | 164 | 124.68% |
| MSFT250117C00190000 | 2024-04-08 11:55AM EDT | 2025-01-17 | 240.93 | 211.70 | 213.30 | 0.00 | - | 2 | 434 | 62.11% |
| MSFT250620C00190000 | 2024-03-20 10:16AM EDT | 2025-06-20 | 241.48 | 216.50 | 221.00 | 0.00 | - | 2 | 141 | 61.50% |
| MSFT251219C00190000 | 2024-04-30 3:55PM EDT | 2025-12-19 | 214.50 | 217.00 | 222.00 | 0.00 | - | 1 | 26 | 52.32% |
| MSFT260116C00190000 | 2024-04-24 11:38AM EDT | 2026-01-16 | 232.15 | 218.00 | 222.50 | 0.00 | - | 2 | 838 | 52.14% |
| MSFT260618C00190000 | 2024-01-08 11:41AM EDT | 2026-06-18 | 198.50 | 233.50 | 238.00 | 0.00 | - | - | 2 | 62.91% |
| MSFT261218C00190000 | 2024-03-06 11:06AM EDT | 2026-12-18 | 227.80 | 249.50 | 254.50 | 0.00 | - | 1 | 4 | 70.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00190000 | 2024-02-23 10:30AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 222 | 120.70% |
| MSFT240621P00190000 | 2024-04-29 3:03PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 912 | 62.89% |
| MSFT240719P00190000 | 2024-04-30 11:37AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.08 | 0.00 | - | 1 | 98 | 55.66% |
| MSFT240816P00190000 | 2024-03-22 1:13PM EDT | 2024-08-16 | 0.11 | 0.00 | 0.42 | 0.00 | - | 10 | 47 | 56.25% |
| MSFT240920P00190000 | 2024-04-30 10:32AM EDT | 2024-09-20 | 0.06 | 0.02 | 0.45 | 0.00 | - | 20 | 326 | 53.86% |
| MSFT241220P00190000 | 2024-04-30 2:28PM EDT | 2024-12-20 | 0.29 | 0.12 | 0.47 | 0.00 | - | 1 | 433 | 42.29% |
| MSFT250117P00190000 | 2024-04-25 1:58PM EDT | 2025-01-17 | 0.48 | 0.19 | 0.56 | 0.00 | - | 15 | 5,307 | 40.97% |
| MSFT250620P00190000 | 2024-02-22 3:53PM EDT | 2025-06-20 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 73 | 49.00% |
| MSFT251219P00190000 | 2024-04-25 11:54AM EDT | 2025-12-19 | 3.05 | 0.00 | 3.70 | 0.00 | - | 1 | 111 | 38.07% |
| MSFT260116P00190000 | 2024-04-02 9:42AM EDT | 2026-01-16 | 2.69 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 12.50% |
| MSFT260618P00190000 | 2024-05-02 9:47AM EDT | 2026-06-18 | 2.50 | 0.50 | 2.99 | +0.02 | +0.81% | 24 | 43 | 31.83% |
| MSFT261218P00190000 | 2024-04-30 2:28PM EDT | 2026-12-18 | 3.85 | 2.00 | 5.20 | 0.00 | - | 1 | 70 | 32.52% |
© 2024 Yahoo. Todos los derechos reservados.