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:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00225000 | 2024-02-13 4:56PM EDT | 2024-05-17 | 184.14 | 200.35 | 204.25 | 0.00 | - | 5 | 6 | 344.49% |
| MSFT240621C00225000 | 2024-05-03 2:54PM EDT | 2024-06-21 | 182.00 | 181.90 | 183.45 | +6.48 | +3.69% | 3 | 272 | 84.74% |
| MSFT240920C00225000 | 2023-10-11 11:02AM EDT | 2024-09-20 | 119.60 | 153.65 | 157.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT241220C00225000 | 2024-03-21 1:06PM EDT | 2024-12-20 | 211.93 | 179.55 | 183.40 | 0.00 | - | 1 | 97 | 42.94% |
| MSFT250117C00225000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 189.55 | 187.00 | 191.45 | -15.45 | -7.54% | 1 | 564 | 57.18% |
| MSFT250620C00225000 | 2024-04-16 10:31AM EDT | 2025-06-20 | 204.00 | 191.55 | 195.50 | 0.00 | - | 1 | 147 | 51.95% |
| MSFT251219C00225000 | 2024-03-28 11:19AM EDT | 2025-12-19 | 212.52 | 196.50 | 201.00 | 0.00 | - | 1 | 36 | 51.49% |
| MSFT260116C00225000 | 2024-04-05 11:14AM EDT | 2026-01-16 | 216.00 | 196.50 | 201.00 | 0.00 | - | 1 | 25 | 50.32% |
| MSFT260618C00225000 | 2024-05-02 10:40AM EDT | 2026-06-18 | 192.75 | 200.00 | 205.00 | 0.00 | - | 10 | 0 | 48.59% |
| MSFT261218C00225000 | 2024-04-30 2:10PM EDT | 2026-12-18 | 197.50 | 204.50 | 209.50 | 0.00 | - | 3 | 20 | 47.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00225000 | 2024-05-03 10:52AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 1 | 56 | 99.61% |
| MSFT240621P00225000 | 2024-04-29 11:05AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.06 | 0.00 | - | 2 | 2,606 | 56.64% |
| MSFT240920P00225000 | 2024-05-02 3:44PM EDT | 2024-09-20 | 0.21 | 0.06 | 0.24 | 0.00 | - | 2 | 223 | 40.67% |
| MSFT241220P00225000 | 2024-04-26 3:37PM EDT | 2024-12-20 | 0.70 | 0.38 | 0.76 | 0.00 | - | 141 | 698 | 37.26% |
| MSFT250117P00225000 | 2024-05-03 2:28PM EDT | 2025-01-17 | 0.70 | 0.50 | 0.92 | -0.13 | -15.66% | 10 | 1,958 | 36.28% |
| MSFT250620P00225000 | 2024-04-25 3:50PM EDT | 2025-06-20 | 2.30 | 0.00 | 5.00 | 0.00 | - | 1 | 374 | 40.55% |
| MSFT251219P00225000 | 2024-04-18 3:41PM EDT | 2025-12-19 | 3.83 | 1.00 | 5.00 | 0.00 | - | 5 | 500 | 33.79% |
| MSFT260116P00225000 | 2024-04-26 10:55AM EDT | 2026-01-16 | 3.49 | 1.52 | 4.85 | 0.00 | - | 2 | 438 | 32.77% |
| MSFT260618P00225000 | 2024-03-12 10:53AM EDT | 2026-06-18 | 4.10 | 2.50 | 6.50 | 0.00 | - | 5 | 43 | 31.69% |
| MSFT261218P00225000 | 2024-05-02 3:24PM EDT | 2026-12-18 | 6.50 | 5.55 | 7.00 | 0.00 | - | 2 | 36 | 29.10% |
© 2024 Yahoo. Todos los derechos reservados.