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:275.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00275000 | 2024-05-03 2:19PM EDT | 2024-05-17 | 131.59 | 131.05 | 133.30 | +6.67 | +5.34% | 3 | 25 | 98.73% |
| MSFT240531C00275000 | 2024-04-19 3:24PM EDT | 2024-05-31 | 125.68 | 131.20 | 133.15 | 0.00 | - | 1 | 1 | 69.78% |
| MSFT240621C00275000 | 2024-05-03 10:22AM EDT | 2024-06-21 | 131.80 | 131.00 | 133.90 | +9.11 | +7.43% | 61 | 1,291 | 56.54% |
| MSFT240719C00275000 | 2024-05-03 2:53PM EDT | 2024-07-19 | 134.10 | 133.75 | 135.30 | +10.93 | +8.87% | 1 | 9 | 58.35% |
| MSFT240920C00275000 | 2024-04-04 10:14AM EDT | 2024-09-20 | 157.94 | 135.20 | 138.70 | 0.00 | - | 1 | 190 | 50.62% |
| MSFT241220C00275000 | 2024-05-01 10:55AM EDT | 2024-12-20 | 129.96 | 139.00 | 143.35 | 0.00 | - | 1 | 406 | 50.60% |
| MSFT250117C00275000 | 2024-05-03 10:12AM EDT | 2025-01-17 | 140.47 | 140.05 | 143.60 | +1.87 | +1.35% | 1 | 1,410 | 48.14% |
| MSFT250620C00275000 | 2024-04-30 9:57AM EDT | 2025-06-20 | 142.36 | 147.05 | 150.30 | 0.00 | - | 1 | 93 | 45.27% |
| MSFT251219C00275000 | 2024-04-29 9:53AM EDT | 2025-12-19 | 149.65 | 154.00 | 157.85 | 0.00 | - | 2 | 312 | 43.80% |
| MSFT260116C00275000 | 2024-04-29 11:49AM EDT | 2026-01-16 | 152.60 | 155.10 | 158.80 | 0.00 | - | 1 | 135 | 43.53% |
| MSFT260618C00275000 | 2024-04-23 9:30AM EDT | 2026-06-18 | 162.76 | 160.50 | 164.95 | 0.00 | - | 1 | 4 | 43.09% |
| MSFT261218C00275000 | 2024-05-01 12:00PM EDT | 2026-12-18 | 158.13 | 166.50 | 171.00 | 0.00 | - | 1 | 8 | 42.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00275000 | 2024-04-25 2:26PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.03 | 0.00 | - | 50 | 52 | 93.75% |
| MSFT240517P00275000 | 2024-05-02 3:34PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 606 | 60.94% |
| MSFT240524P00275000 | 2024-04-24 11:10AM EDT | 2024-05-24 | 0.11 | 0.00 | 0.06 | 0.00 | - | 4 | 6 | 57.42% |
| MSFT240531P00275000 | 2024-04-25 3:41PM EDT | 2024-05-31 | 0.19 | 0.00 | 0.08 | 0.00 | - | - | 6 | 50.98% |
| MSFT240621P00275000 | 2024-05-01 3:15PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | 0.00 | - | 420 | 7,949 | 42.48% |
| MSFT240719P00275000 | 2024-05-03 3:23PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.15 | -0.16 | -64.00% | 10 | 343 | 35.55% |
| MSFT240920P00275000 | 2024-05-03 1:13PM EDT | 2024-09-20 | 0.58 | 0.44 | 0.71 | -0.23 | -28.40% | 11 | 1,475 | 32.89% |
| MSFT241220P00275000 | 2024-05-01 12:42PM EDT | 2024-12-20 | 2.34 | 1.51 | 1.94 | 0.00 | - | 2 | 1,845 | 30.91% |
| MSFT250117P00275000 | 2024-04-29 12:05PM EDT | 2025-01-17 | 2.47 | 1.78 | 2.22 | 0.00 | - | 4 | 2,427 | 30.05% |
| MSFT250620P00275000 | 2024-05-01 11:46AM EDT | 2025-06-20 | 5.30 | 2.75 | 4.65 | 0.00 | - | 64 | 456 | 28.47% |
| MSFT251219P00275000 | 2024-04-25 1:55PM EDT | 2025-12-19 | 8.73 | 5.55 | 7.45 | 0.00 | - | 1 | 342 | 27.17% |
| MSFT260116P00275000 | 2024-05-03 12:30PM EDT | 2026-01-16 | 7.55 | 7.10 | 7.95 | -1.15 | -13.22% | 3 | 137 | 27.09% |
| MSFT260618P00275000 | 2024-04-19 12:26PM EDT | 2026-06-18 | 11.98 | 8.70 | 11.05 | 0.00 | - | 2 | 27 | 27.08% |
| MSFT261218P00275000 | 2024-05-01 1:31PM EDT | 2026-12-18 | 13.60 | 11.60 | 13.65 | 0.00 | - | 1 | 84 | 26.30% |
© 2024 Yahoo. Todos los derechos reservados.