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:
Precio de ejercicio:255.00
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00255000 | 2024-05-31 10:07AM EDT | 2024-06-21 | 154.48 | 159.00 | 162.20 | -9.60 | -5.85% | 4 | 1,656 | 96.24% |
| MSFT240920C00255000 | 2024-05-06 12:27PM EDT | 2024-09-20 | 159.25 | 162.05 | 166.00 | 0.00 | - | 2 | 55 | 62.00% |
| MSFT241220C00255000 | 2024-05-28 3:57PM EDT | 2024-12-20 | 182.90 | 166.00 | 169.50 | 0.00 | - | 1 | 96 | 55.09% |
| MSFT250117C00255000 | 2024-05-23 10:18AM EDT | 2025-01-17 | 185.01 | 166.50 | 170.50 | 0.00 | - | 4 | 544 | 53.12% |
| MSFT250620C00255000 | 2024-05-14 3:39PM EDT | 2025-06-20 | 175.64 | 172.00 | 176.00 | 0.00 | - | 60 | 127 | 51.01% |
| MSFT251219C00255000 | 2024-05-22 2:51PM EDT | 2025-12-19 | 192.79 | 178.00 | 182.00 | 0.00 | - | 1 | 71 | 47.67% |
| MSFT260116C00255000 | 2024-03-07 2:05PM EDT | 2026-01-16 | 177.40 | 190.05 | 194.80 | 0.00 | - | 50 | 55 | 55.34% |
| MSFT260618C00255000 | 2024-01-18 12:49PM EDT | 2026-06-18 | 165.75 | 175.00 | 179.50 | 0.00 | - | 9 | 1 | 39.50% |
| MSFT261218C00255000 | 2024-04-15 11:26AM EDT | 2026-12-18 | 200.20 | 195.00 | 198.80 | 0.00 | - | 3 | 8 | 48.32% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00255000 | 2024-05-09 1:45PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 137.11% |
| MSFT240621P00255000 | 2024-05-30 9:44AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 1,435 | 78.32% |
| MSFT240920P00255000 | 2024-05-30 12:19PM EDT | 2024-09-20 | 0.15 | 0.08 | 0.47 | 0.00 | - | 3 | 272 | 41.70% |
| MSFT241220P00255000 | 2024-05-30 3:35PM EDT | 2024-12-20 | 0.71 | 0.48 | 0.91 | 0.00 | - | 4 | 453 | 34.35% |
| MSFT250117P00255000 | 2024-05-29 9:30AM EDT | 2025-01-17 | 0.70 | 0.63 | 1.10 | 0.00 | - | 5 | 1,382 | 33.28% |
| MSFT250620P00255000 | 2024-05-24 3:04PM EDT | 2025-06-20 | 1.90 | 0.43 | 4.30 | 0.00 | - | 4 | 521 | 34.28% |
| MSFT251219P00255000 | 2024-05-16 9:42AM EDT | 2025-12-19 | 4.35 | 3.70 | 4.80 | 0.00 | - | 1 | 723 | 29.05% |
| MSFT260116P00255000 | 2024-05-30 2:44PM EDT | 2026-01-16 | 4.01 | 4.05 | 5.25 | 0.00 | - | 1 | 347 | 29.03% |
| MSFT260618P00255000 | 2024-04-15 9:46AM EDT | 2026-06-18 | 6.80 | 4.30 | 6.15 | 0.00 | - | 1 | 1 | 27.02% |
| MSFT261218P00255000 | 2024-05-21 2:54PM EDT | 2026-12-18 | 7.20 | 5.50 | 10.25 | 0.00 | - | 3 | 30 | 28.21% |
© 2024 Yahoo. Todos los derechos reservados.