Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:50PM EDT. Mercado abierto.
Golpe:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00270000 | 2024-04-26 10:22AM EDT | 2024-05-10 | 141.75 | 125.30 | 127.75 | 0.00 | - | 5 | 5 | 0.00% |
| MSFT240517C00270000 | 2024-04-25 3:46PM EDT | 2024-05-17 | 129.40 | 125.55 | 127.80 | 0.00 | - | 5 | 106 | 0.00% |
| MSFT240621C00270000 | 2024-04-30 3:22PM EDT | 2024-06-21 | 125.45 | 126.75 | 128.65 | 0.00 | - | 1 | 2,276 | 0.00% |
| MSFT240719C00270000 | 2024-04-30 3:22PM EDT | 2024-07-19 | 126.72 | 128.75 | 130.35 | 0.00 | - | 1 | 137 | 39.48% |
| MSFT240816C00270000 | 2024-05-01 9:30AM EDT | 2024-08-16 | 127.35 | 129.95 | 131.10 | +2.35 | +1.88% | 1 | 21 | 40.78% |
| MSFT240920C00270000 | 2024-04-25 12:50PM EDT | 2024-09-20 | 130.91 | 131.35 | 132.95 | 0.00 | - | 10 | 101 | 43.50% |
| MSFT241018C00270000 | 2024-02-26 3:59PM EDT | 2024-10-18 | 148.61 | 157.80 | 160.95 | 0.00 | - | 2 | 3 | 87.30% |
| MSFT241115C00270000 | 2024-04-25 3:59PM EDT | 2024-11-15 | 138.50 | 134.15 | 135.85 | 0.00 | - | 4 | 8 | 44.08% |
| MSFT241220C00270000 | 2024-04-30 11:18AM EDT | 2024-12-20 | 137.20 | 134.95 | 136.70 | 0.00 | - | 1 | 172 | 42.30% |
| MSFT250117C00270000 | 2024-04-26 3:08PM EDT | 2025-01-17 | 150.00 | 136.75 | 138.20 | 0.00 | - | 11 | 1,582 | 42.55% |
| MSFT250321C00270000 | 2024-04-15 10:52AM EDT | 2025-03-21 | 135.20 | 138.30 | 141.15 | -31.45 | -18.87% | 9 | 17 | 42.35% |
| MSFT250620C00270000 | 2024-04-12 1:00PM EDT | 2025-06-20 | 168.95 | 141.60 | 145.50 | 0.00 | - | 60 | 530 | 42.30% |
| MSFT251219C00270000 | 2024-04-23 9:30AM EDT | 2025-12-19 | 159.75 | 149.60 | 152.95 | 0.00 | - | 1 | 237 | 41.59% |
| MSFT260116C00270000 | 2024-04-25 3:30PM EDT | 2026-01-16 | 156.10 | 149.50 | 154.50 | 0.00 | - | 3 | 496 | 41.86% |
| MSFT260618C00270000 | 2024-04-19 12:22PM EDT | 2026-06-18 | 161.63 | 156.05 | 160.45 | 0.00 | - | 1 | 10 | 41.61% |
| MSFT261218C00270000 | 2024-04-19 12:22PM EDT | 2026-12-18 | 167.43 | 162.00 | 165.70 | 0.00 | - | 1 | 26 | 40.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00270000 | 2024-04-25 3:36PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 16 | 131.25% |
| MSFT240510P00270000 | 2024-04-25 11:59AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 15 | 78.13% |
| MSFT240517P00270000 | 2024-05-01 9:45AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 4 | 2,130 | 60.16% |
| MSFT240524P00270000 | 2024-04-25 2:23PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.09 | 0.00 | - | 2 | 3 | 56.06% |
| MSFT240531P00270000 | 2024-04-30 9:46AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.11 | 0.00 | - | 2 | 12 | 50.39% |
| MSFT240621P00270000 | 2024-04-30 12:09PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.13 | -0.01 | -10.00% | 4 | 7,985 | 42.77% |
| MSFT240719P00270000 | 2024-04-30 3:58PM EDT | 2024-07-19 | 0.18 | 0.14 | 0.24 | 0.00 | - | 10 | 262 | 37.26% |
| MSFT240816P00270000 | 2024-04-30 3:46PM EDT | 2024-08-16 | 0.51 | 0.41 | 0.56 | 0.00 | - | 1 | 398 | 36.27% |
| MSFT240920P00270000 | 2024-04-26 1:49PM EDT | 2024-09-20 | 0.73 | 0.64 | 0.83 | 0.00 | - | 75 | 1,154 | 33.64% |
| MSFT241018P00270000 | 2024-05-01 12:37PM EDT | 2024-10-18 | 0.97 | 0.82 | 1.07 | -0.03 | -3.00% | 6 | 306 | 32.18% |
| MSFT241115P00270000 | 2024-04-26 11:11AM EDT | 2024-11-15 | 1.50 | 1.37 | 1.66 | 0.00 | - | 17 | 42 | 32.47% |
| MSFT241220P00270000 | 2024-04-29 2:06PM EDT | 2024-12-20 | 1.92 | 1.85 | 2.10 | 0.00 | - | 1 | 348 | 31.46% |
| MSFT250117P00270000 | 2024-05-01 10:50AM EDT | 2025-01-17 | 2.40 | 2.16 | 2.53 | +0.25 | +11.63% | 5 | 2,054 | 30.99% |
| MSFT250321P00270000 | 2024-05-01 11:21AM EDT | 2025-03-21 | 3.40 | 2.39 | 3.60 | -0.20 | -5.56% | 16 | 173 | 30.27% |
| MSFT250620P00270000 | 2024-04-29 10:51AM EDT | 2025-06-20 | 4.65 | 3.75 | 5.25 | 0.00 | - | 1 | 326 | 29.56% |
| MSFT250919P00270000 | 2024-04-25 10:51AM EDT | 2025-09-19 | 6.95 | 5.65 | 7.15 | 0.00 | - | - | 38 | 29.31% |
| MSFT251219P00270000 | 2024-05-01 1:21PM EDT | 2025-12-19 | 7.65 | 6.95 | 7.90 | +0.33 | +4.51% | 1 | 362 | 27.84% |
| MSFT260116P00270000 | 2024-04-26 9:52AM EDT | 2026-01-16 | 7.20 | 7.55 | 8.15 | 0.00 | - | 1 | 526 | 27.48% |
| MSFT260618P00270000 | 2024-04-25 11:34AM EDT | 2026-06-18 | 10.80 | 8.70 | 11.10 | 0.00 | - | 20 | 20 | 27.32% |
| MSFT261218P00270000 | 2024-04-26 10:22AM EDT | 2026-12-18 | 11.70 | 11.65 | 13.75 | 0.00 | - | 10 | 41 | 26.58% |
© 2024 Yahoo. Todos los derechos reservados.