Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:39AM EDT. Mercado abierto.
Golpe:285.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00285000 | 2024-04-29 9:30AM EDT | 2024-05-17 | 121.04 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| MSFT240621C00285000 | 2024-04-30 2:59PM EDT | 2024-06-21 | 110.60 | 0.00 | 0.00 | 0.00 | - | 4 | 1,057 | 0.00% |
| MSFT240719C00285000 | 2024-04-25 12:21PM EDT | 2024-07-19 | 112.60 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| MSFT240920C00285000 | 2024-04-25 10:13AM EDT | 2024-09-20 | 115.23 | 0.00 | 0.00 | 0.00 | - | 10 | 900 | 0.00% |
| MSFT241220C00285000 | 2024-04-25 11:14AM EDT | 2024-12-20 | 119.90 | 0.00 | 0.00 | 0.00 | - | 12 | 270 | 0.00% |
| MSFT250117C00285000 | 2024-04-19 10:25AM EDT | 2025-01-17 | 129.00 | 0.00 | 0.00 | 0.00 | - | 1 | 523 | 0.00% |
| MSFT250620C00285000 | 2024-04-23 2:21PM EDT | 2025-06-20 | 143.15 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| MSFT251219C00285000 | 2024-04-30 10:53AM EDT | 2025-12-19 | 142.40 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 0.00% |
| MSFT260116C00285000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 145.43 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| MSFT260618C00285000 | 2024-04-25 3:04PM EDT | 2026-06-18 | 148.20 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| MSFT261218C00285000 | 2024-04-08 12:42PM EDT | 2026-12-18 | 179.32 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00285000 | 2024-04-25 3:50PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 50.00% |
| MSFT240510P00285000 | 2024-04-24 10:16AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MSFT240517P00285000 | 2024-05-01 3:40PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 530 | 25.00% |
| MSFT240524P00285000 | 2024-05-01 3:40PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| MSFT240531P00285000 | 2024-04-25 11:00AM EDT | 2024-05-31 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| MSFT240621P00285000 | 2024-05-01 12:17PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 1,732 | 12.50% |
| MSFT240719P00285000 | 2024-05-01 11:05AM EDT | 2024-07-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 12.50% |
| MSFT240920P00285000 | 2024-05-01 2:37PM EDT | 2024-09-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 496 | 12.50% |
| MSFT241220P00285000 | 2024-04-30 2:40PM EDT | 2024-12-20 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 626 | 6.25% |
| MSFT250117P00285000 | 2024-04-30 2:55PM EDT | 2025-01-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 12 | 831 | 6.25% |
| MSFT250620P00285000 | 2024-04-29 10:34AM EDT | 2025-06-20 | 5.68 | 0.00 | 0.00 | 0.00 | - | 4 | 275 | 6.25% |
| MSFT251219P00285000 | 2024-04-25 12:04PM EDT | 2025-12-19 | 10.72 | 0.00 | 0.00 | 0.00 | - | 2 | 1,088 | 6.25% |
| MSFT260116P00285000 | 2024-04-29 2:40PM EDT | 2026-01-16 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 6.25% |
| MSFT260618P00285000 | 2024-04-26 9:55AM EDT | 2026-06-18 | 11.30 | 0.00 | 0.00 | 0.00 | - | 55 | 55 | 3.13% |
| MSFT261218P00285000 | 2024-04-17 1:29PM EDT | 2026-12-18 | 14.97 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.