Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:02PM EDT. Mercado abierto.
Golpe:345.00
Opciones de comprapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00345000 | 2024-05-14 3:43PM EDT | 2024-05-17 | 71.95 | 77.95 | 79.05 | 0.00 | - | 4,665 | 56 | 109.77% |
| MSFT240524C00345000 | 2024-04-25 11:51AM EDT | 2024-05-24 | 50.25 | 78.40 | 79.70 | 0.00 | - | 1 | 3 | 72.46% |
| MSFT240531C00345000 | 2024-05-14 1:00PM EDT | 2024-05-31 | 68.20 | 78.60 | 79.85 | 0.00 | - | 1 | 3 | 57.72% |
| MSFT240607C00345000 | 2024-05-03 2:19PM EDT | 2024-06-07 | 63.00 | 78.75 | 80.30 | 0.00 | - | 1 | 1 | 51.32% |
| MSFT240614C00345000 | 2024-05-15 1:56PM EDT | 2024-06-14 | 79.74 | 79.70 | 80.55 | +11.64 | +17.09% | 1 | 1 | 51.75% |
| MSFT240621C00345000 | 2024-05-15 10:47AM EDT | 2024-06-21 | 77.27 | 80.25 | 80.90 | +3.58 | +4.86% | 66 | 1,826 | 48.47% |
| MSFT240719C00345000 | 2024-05-15 11:49AM EDT | 2024-07-19 | 80.81 | 81.95 | 82.80 | +9.96 | +14.06% | 1 | 206 | 42.88% |
| MSFT240816C00345000 | 2024-05-14 10:05AM EDT | 2024-08-16 | 74.05 | 83.90 | 84.85 | 0.00 | - | 2 | 43 | 40.56% |
| MSFT240920C00345000 | 2024-05-14 11:45AM EDT | 2024-09-20 | 76.80 | 86.05 | 86.65 | 0.00 | - | 6 | 1,127 | 37.76% |
| MSFT241018C00345000 | 2024-05-14 3:49PM EDT | 2024-10-18 | 81.87 | 88.25 | 88.85 | 0.00 | - | 13 | 81 | 37.46% |
| MSFT241115C00345000 | 2024-05-13 11:32AM EDT | 2024-11-15 | 82.90 | 91.20 | 92.00 | 0.00 | - | 1 | 60 | 38.50% |
| MSFT241220C00345000 | 2024-05-09 2:49PM EDT | 2024-12-20 | 83.15 | 92.75 | 93.90 | 0.00 | - | 1 | 342 | 37.41% |
| MSFT250117C00345000 | 2024-05-15 11:50AM EDT | 2025-01-17 | 94.34 | 95.40 | 95.95 | +4.84 | +5.41% | 7 | 1,193 | 37.32% |
| MSFT250620C00345000 | 2024-05-15 10:03AM EDT | 2025-06-20 | 101.80 | 104.70 | 106.55 | +5.15 | +5.33% | 1 | 376 | 37.30% |
| MSFT251219C00345000 | 2024-05-13 12:33PM EDT | 2025-12-19 | 113.10 | 115.35 | 117.65 | +3.22 | +2.93% | 1 | 709 | 37.54% |
| MSFT260116C00345000 | 2024-05-13 1:19PM EDT | 2026-01-16 | 111.34 | 117.30 | 118.85 | 0.00 | - | 12 | 82 | 37.35% |
| MSFT260618C00345000 | 2024-05-02 10:00AM EDT | 2026-06-18 | 106.87 | 124.80 | 127.25 | 0.00 | - | 1 | 35 | 37.67% |
| MSFT261218C00345000 | 2024-05-01 1:15PM EDT | 2026-12-18 | 113.61 | 133.15 | 135.75 | 0.00 | - | 5 | 2,888 | 37.67% |
Opciones de ventapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00345000 | 2024-05-15 2:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,849 | 71.88% |
| MSFT240524P00345000 | 2024-05-15 11:17AM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 53 | 336 | 49.22% |
| MSFT240531P00345000 | 2024-05-15 2:18PM EDT | 2024-05-31 | 0.07 | 0.05 | 0.08 | -0.04 | -36.36% | 2 | 97 | 38.97% |
| MSFT240607P00345000 | 2024-05-15 1:31PM EDT | 2024-06-07 | 0.10 | 0.08 | 0.12 | -0.03 | -23.08% | 2 | 19 | 34.47% |
| MSFT240614P00345000 | 2024-05-13 2:43PM EDT | 2024-06-14 | 0.15 | 0.12 | 0.18 | -0.05 | -25.00% | 1 | 16 | 32.03% |
| MSFT240621P00345000 | 2024-05-15 12:22PM EDT | 2024-06-21 | 0.20 | 0.20 | 0.21 | -0.06 | -23.08% | 20 | 2,836 | 29.59% |
| MSFT240628P00345000 | 2024-05-14 11:28AM EDT | 2024-06-28 | 0.28 | 0.12 | 0.34 | 0.00 | - | 1 | 6 | 29.22% |
| MSFT240719P00345000 | 2024-05-15 1:42PM EDT | 2024-07-19 | 0.43 | 0.39 | 0.44 | -0.12 | -21.82% | 7 | 3,358 | 25.17% |
| MSFT240816P00345000 | 2024-05-15 2:00PM EDT | 2024-08-16 | 1.17 | 1.11 | 1.18 | -0.29 | -19.86% | 12 | 563 | 25.39% |
| MSFT240920P00345000 | 2024-05-15 2:19PM EDT | 2024-09-20 | 1.80 | 1.77 | 1.82 | -0.52 | -22.41% | 65 | 2,699 | 23.88% |
| MSFT241018P00345000 | 2024-05-14 1:59PM EDT | 2024-10-18 | 3.35 | 2.44 | 2.51 | 0.00 | - | 2 | 242 | 23.45% |
| MSFT241115P00345000 | 2024-05-14 3:30PM EDT | 2024-11-15 | 4.41 | 3.85 | 4.00 | -0.34 | -7.16% | 3 | 125 | 24.59% |
| MSFT241220P00345000 | 2024-05-15 11:22AM EDT | 2024-12-20 | 5.10 | 4.90 | 5.05 | -1.30 | -20.31% | 2 | 631 | 24.23% |
| MSFT250117P00345000 | 2024-05-15 1:22PM EDT | 2025-01-17 | 5.80 | 5.60 | 5.75 | -1.30 | -18.31% | 3 | 2,281 | 23.81% |
| MSFT250620P00345000 | 2024-05-15 10:49AM EDT | 2025-06-20 | 11.05 | 10.45 | 10.75 | -0.55 | -4.74% | 5 | 1,348 | 23.53% |
| MSFT251219P00345000 | 2024-05-03 10:58AM EDT | 2025-12-19 | 20.08 | 15.40 | 16.15 | 0.00 | - | 1 | 157 | 23.29% |
| MSFT260116P00345000 | 2024-05-14 9:49AM EDT | 2026-01-16 | 17.00 | 16.20 | 16.50 | -1.00 | -5.56% | 2 | 432 | 22.98% |
| MSFT260618P00345000 | 2024-05-10 2:13PM EDT | 2026-06-18 | 21.70 | 19.60 | 21.25 | 0.00 | - | 2 | 29 | 23.25% |
| MSFT261218P00345000 | 2024-05-06 11:07AM EDT | 2026-12-18 | 27.36 | 22.90 | 25.05 | 0.00 | - | 55 | 68 | 22.75% |
© 2024 Yahoo. Todos los derechos reservados.