Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:04PM EDT. Mercado abierto.
Golpe:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00210000 | 2024-03-25 9:46AM EDT | 2024-05-17 | 213.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT240621C00210000 | 2024-04-22 10:02AM EDT | 2024-06-21 | 191.70 | 200.95 | 203.60 | 0.00 | - | 1 | 1,757 | 101.12% |
| MSFT240719C00210000 | 2024-04-08 10:41AM EDT | 2024-07-19 | 219.02 | 202.00 | 203.40 | 0.00 | - | 1 | 1 | 83.85% |
| MSFT240816C00210000 | 2024-01-17 10:33AM EDT | 2024-08-16 | 181.25 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| MSFT240920C00210000 | 2024-05-03 3:08PM EDT | 2024-09-20 | 200.03 | 203.85 | 205.10 | 0.00 | - | 1 | 37 | 71.41% |
| MSFT241018C00210000 | 2024-04-01 9:37AM EDT | 2024-10-18 | 222.02 | 188.60 | 190.15 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT241115C00210000 | 2024-02-15 4:44PM EDT | 2024-11-15 | 203.76 | 211.35 | 215.45 | 0.00 | - | 1 | 31 | 84.96% |
| MSFT241220C00210000 | 2024-04-10 9:33AM EDT | 2024-12-20 | 218.03 | 206.05 | 207.50 | 0.00 | - | 1 | 117 | 62.54% |
| MSFT250117C00210000 | 2024-05-07 10:34AM EDT | 2025-01-17 | 209.12 | 207.10 | 208.65 | 0.00 | - | 4 | 697 | 61.82% |
| MSFT250321C00210000 | 2024-03-21 11:05AM EDT | 2025-03-21 | 227.50 | 196.00 | 200.50 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT250620C00210000 | 2024-03-14 11:21AM EDT | 2025-06-20 | 228.00 | 221.00 | 225.50 | 0.00 | - | 1 | 66 | 71.82% |
| MSFT250919C00210000 | 2024-05-02 1:04PM EDT | 2025-09-19 | 198.50 | 211.00 | 215.50 | 0.00 | - | 4 | 5 | 52.42% |
| MSFT251219C00210000 | 2024-02-22 2:06PM EDT | 2025-12-19 | 215.44 | 231.50 | 236.00 | 0.00 | - | 1 | 66 | 70.42% |
| MSFT260116C00210000 | 2024-04-26 10:07AM EDT | 2026-01-16 | 215.00 | 213.50 | 218.15 | 0.00 | - | 6 | 18 | 50.22% |
| MSFT260618C00210000 | 2024-01-26 2:47PM EDT | 2026-06-18 | 211.00 | 217.00 | 221.50 | 0.00 | - | 1 | 1 | 50.61% |
| MSFT261218C00210000 | 2024-04-29 9:30AM EDT | 2026-12-18 | 219.75 | 220.50 | 225.00 | 0.00 | - | 2 | 6 | 48.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00210000 | 2024-04-19 11:21AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 247 | 118.75% |
| MSFT240621P00210000 | 2024-05-07 12:18PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 385 | 5,184 | 59.38% |
| MSFT240719P00210000 | 2024-05-06 3:15PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 841 | 50.00% |
| MSFT240816P00210000 | 2024-05-07 12:21PM EDT | 2024-08-16 | 0.11 | 0.01 | 0.08 | 0.00 | - | 1 | 33 | 47.46% |
| MSFT240920P00210000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 0.10 | 0.04 | 0.14 | 0.00 | - | 6 | 3,371 | 43.46% |
| MSFT241018P00210000 | 2024-05-01 12:28PM EDT | 2024-10-18 | 0.21 | 0.10 | 0.18 | 0.00 | - | 105 | 235 | 40.72% |
| MSFT241115P00210000 | 2024-05-07 3:10PM EDT | 2024-11-15 | 0.20 | 0.17 | 0.31 | 0.00 | - | 20 | 179 | 40.23% |
| MSFT241220P00210000 | 2024-04-15 11:16AM EDT | 2024-12-20 | 0.59 | 0.27 | 0.40 | 0.00 | - | 26 | 298 | 38.28% |
| MSFT250117P00210000 | 2024-04-26 3:14PM EDT | 2025-01-17 | 0.60 | 0.35 | 0.52 | 0.00 | - | 10 | 3,276 | 37.48% |
| MSFT250321P00210000 | 2024-05-08 12:44PM EDT | 2025-03-21 | 0.60 | 0.23 | 0.75 | -0.04 | -6.25% | 5 | 440 | 35.43% |
| MSFT250620P00210000 | 2024-05-08 10:21AM EDT | 2025-06-20 | 1.10 | 0.92 | 1.44 | -0.07 | -5.98% | 11 | 1,499 | 34.82% |
| MSFT250919P00210000 | 2024-05-08 12:46PM EDT | 2025-09-19 | 1.67 | 1.29 | 2.41 | +0.02 | +1.21% | 703 | 1,123 | 34.73% |
| MSFT251219P00210000 | 2024-05-08 9:32AM EDT | 2025-12-19 | 2.40 | 0.53 | 2.40 | -0.34 | -12.41% | 42 | 724 | 31.92% |
| MSFT260116P00210000 | 2024-05-08 10:40AM EDT | 2026-01-16 | 2.40 | 1.47 | 2.55 | -0.52 | -17.81% | 4 | 378 | 31.57% |
| MSFT260618P00210000 | 2024-02-15 1:24PM EDT | 2026-06-18 | 4.20 | 2.90 | 6.50 | 0.00 | - | 6 | 6 | 35.18% |
| MSFT261218P00210000 | 2024-05-02 3:38PM EDT | 2026-12-18 | 5.20 | 3.20 | 5.60 | 0.00 | - | 1 | 25 | 30.43% |
© 2024 Yahoo. Todos los derechos reservados.