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:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00245000 | 2024-04-19 11:00AM EDT | 2024-05-03 | 157.80 | 149.05 | 152.25 | 0.00 | - | 1 | 1 | 268.56% |
| MSFT240517C00245000 | 2024-02-27 2:31PM EDT | 2024-05-17 | 162.62 | 176.00 | 179.50 | 0.00 | - | 3 | 11 | 308.29% |
| MSFT240621C00245000 | 2024-04-25 3:08PM EDT | 2024-06-21 | 153.41 | 150.25 | 152.30 | 0.00 | - | 17 | 733 | 71.97% |
| MSFT240920C00245000 | 2024-04-04 9:52AM EDT | 2024-09-20 | 186.47 | 152.85 | 155.55 | 0.00 | - | 1 | 33 | 55.85% |
| MSFT241220C00245000 | 2024-04-17 2:54PM EDT | 2024-12-20 | 176.23 | 156.10 | 160.00 | 0.00 | - | 1 | 203 | 52.23% |
| MSFT250117C00245000 | 2024-04-09 3:26PM EDT | 2025-01-17 | 188.98 | 158.10 | 161.35 | 0.00 | - | 1 | 462 | 52.37% |
| MSFT250620C00245000 | 2024-04-19 3:07PM EDT | 2025-06-20 | 169.71 | 162.50 | 167.00 | 0.00 | - | 5 | 462 | 50.65% |
| MSFT251219C00245000 | 2024-04-09 3:59PM EDT | 2025-12-19 | 200.00 | 168.55 | 172.40 | 0.00 | - | 5 | 27 | 47.25% |
| MSFT260116C00245000 | 2024-02-02 4:54PM EDT | 2026-01-16 | 187.67 | 189.50 | 193.15 | 0.00 | - | 1 | 17 | 61.83% |
| MSFT260618C00245000 | 2024-04-05 12:26PM EDT | 2026-06-18 | 204.55 | 174.00 | 178.45 | 0.00 | - | 1 | 23 | 46.05% |
| MSFT261218C00245000 | 2024-04-23 10:39AM EDT | 2026-12-18 | 191.15 | 179.00 | 184.00 | 0.00 | - | 1 | 7 | 45.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00245000 | 2024-04-26 12:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 417 | 75.78% |
| MSFT240621P00245000 | 2024-04-30 9:30AM EDT | 2024-06-21 | 0.07 | 0.04 | 0.11 | 0.00 | - | 6 | 2,207 | 50.20% |
| MSFT240920P00245000 | 2024-05-01 9:53AM EDT | 2024-09-20 | 0.42 | 0.25 | 0.45 | +0.05 | +13.51% | 1 | 499 | 36.27% |
| MSFT241220P00245000 | 2024-04-30 12:47PM EDT | 2024-12-20 | 1.10 | 0.93 | 1.34 | -0.11 | -9.09% | 10 | 1,263 | 33.97% |
| MSFT250117P00245000 | 2024-05-01 12:48PM EDT | 2025-01-17 | 1.51 | 1.11 | 1.66 | -0.25 | -14.20% | 20 | 4,808 | 33.45% |
| MSFT250620P00245000 | 2024-04-26 3:54PM EDT | 2025-06-20 | 2.71 | 0.50 | 5.00 | 0.00 | - | 470 | 494 | 34.16% |
| MSFT251219P00245000 | 2024-04-22 1:02PM EDT | 2025-12-19 | 5.65 | 4.05 | 5.40 | 0.00 | - | 1 | 140 | 29.08% |
| MSFT260116P00245000 | 2024-04-22 1:40PM EDT | 2026-01-16 | 5.80 | 5.05 | 5.70 | 0.00 | - | 61 | 281 | 28.85% |
| MSFT260618P00245000 | 2024-03-22 12:04PM EDT | 2026-06-18 | 6.20 | 7.65 | 8.25 | 0.00 | - | 1 | 13 | 28.80% |
| MSFT261218P00245000 | 2024-04-26 1:38PM EDT | 2026-12-18 | 8.10 | 8.60 | 10.25 | 0.00 | - | 7 | 68 | 27.77% |
© 2024 Yahoo. Todos los derechos reservados.