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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00400000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 23.25 | 22.35 | 23.85 | +6.75 | +40.91% | 528 | 1,757 | 47.00% |
| MSFT240524C00400000 | 2024-05-15 3:36PM EDT | 2024-05-24 | 24.65 | 24.00 | 25.50 | +6.83 | +38.46% | 114 | 972 | 36.79% |
| MSFT240531C00400000 | 2024-05-15 3:17PM EDT | 2024-05-31 | 25.35 | 24.10 | 25.50 | +6.10 | +31.69% | 53 | 798 | 28.21% |
| MSFT240607C00400000 | 2024-05-15 3:40PM EDT | 2024-06-07 | 25.93 | 25.40 | 26.15 | +6.38 | +32.63% | 33 | 256 | 26.02% |
| MSFT240614C00400000 | 2024-05-15 2:48PM EDT | 2024-06-14 | 26.75 | 26.05 | 27.05 | +5.60 | +26.48% | 53 | 99 | 25.48% |
| MSFT240621C00400000 | 2024-05-15 3:43PM EDT | 2024-06-21 | 27.65 | 27.20 | 27.80 | +5.44 | +24.49% | 358 | 15,144 | 24.86% |
| MSFT240628C00400000 | 2024-05-15 3:35PM EDT | 2024-06-28 | 28.70 | 27.95 | 29.30 | +6.20 | +27.56% | 4 | 5 | 26.07% |
| MSFT240719C00400000 | 2024-05-15 3:58PM EDT | 2024-07-19 | 31.30 | 30.70 | 31.65 | +5.05 | +19.24% | 117 | 4,892 | 25.47% |
| MSFT240816C00400000 | 2024-05-15 3:56PM EDT | 2024-08-16 | 36.00 | 35.70 | 36.45 | +4.40 | +13.92% | 317 | 1,380 | 27.74% |
| MSFT240920C00400000 | 2024-05-15 3:41PM EDT | 2024-09-20 | 40.01 | 39.40 | 40.40 | +4.91 | +13.99% | 41 | 2,307 | 28.03% |
| MSFT241018C00400000 | 2024-05-15 2:31PM EDT | 2024-10-18 | 43.30 | 41.60 | 43.55 | +4.54 | +11.71% | 12 | 335 | 28.49% |
| MSFT241115C00400000 | 2024-05-15 2:26PM EDT | 2024-11-15 | 48.24 | 47.50 | 48.10 | +6.93 | +16.78% | 10 | 213 | 30.32% |
| MSFT241220C00400000 | 2024-05-15 3:41PM EDT | 2024-12-20 | 50.75 | 50.45 | 51.35 | +4.48 | +9.68% | 64 | 1,379 | 30.45% |
| MSFT250117C00400000 | 2024-05-15 3:56PM EDT | 2025-01-17 | 53.55 | 53.10 | 55.25 | +4.80 | +9.85% | 140 | 7,725 | 31.66% |
| MSFT250321C00400000 | 2024-05-15 2:22PM EDT | 2025-03-21 | 59.45 | 58.75 | 60.00 | +6.71 | +12.72% | 20 | 403 | 31.50% |
| MSFT250620C00400000 | 2024-05-15 3:09PM EDT | 2025-06-20 | 67.40 | 65.90 | 68.35 | +5.00 | +8.01% | 19 | 2,461 | 32.69% |
| MSFT250919C00400000 | 2024-05-15 10:43AM EDT | 2025-09-19 | 72.10 | 73.00 | 75.00 | +2.37 | +3.40% | 12 | 217 | 33.10% |
| MSFT251219C00400000 | 2024-05-15 2:08PM EDT | 2025-12-19 | 81.00 | 78.85 | 81.85 | +5.36 | +7.09% | 15 | 1,344 | 33.81% |
| MSFT260116C00400000 | 2024-05-15 3:57PM EDT | 2026-01-16 | 82.50 | 81.30 | 84.15 | +4.88 | +6.29% | 21 | 2,055 | 34.15% |
| MSFT260618C00400000 | 2024-05-14 3:53PM EDT | 2026-06-18 | 87.50 | 90.25 | 93.05 | 0.00 | - | 2 | 227 | 34.42% |
| MSFT261218C00400000 | 2024-05-15 12:53PM EDT | 2026-12-18 | 102.00 | 100.05 | 102.40 | +4.50 | +4.71% | 14 | 1,513 | 34.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00400000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.10 | -0.20 | -68.97% | 2,502 | 9,961 | 31.06% |
| MSFT240524P00400000 | 2024-05-15 3:50PM EDT | 2024-05-24 | 0.39 | 0.38 | 0.41 | -0.62 | -61.39% | 798 | 1,226 | 22.12% |
| MSFT240531P00400000 | 2024-05-15 3:37PM EDT | 2024-05-31 | 0.63 | 0.63 | 0.69 | -0.92 | -59.35% | 569 | 1,046 | 19.19% |
| MSFT240607P00400000 | 2024-05-15 3:27PM EDT | 2024-06-07 | 0.96 | 0.95 | 1.05 | -1.26 | -56.76% | 346 | 784 | 18.09% |
| MSFT240614P00400000 | 2024-05-15 3:59PM EDT | 2024-06-14 | 1.50 | 1.44 | 1.57 | -1.34 | -47.18% | 306 | 1,071 | 17.99% |
| MSFT240621P00400000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 1.91 | 1.85 | 1.95 | -1.53 | -44.87% | 795 | 8,274 | 17.48% |
| MSFT240628P00400000 | 2024-05-15 3:42PM EDT | 2024-06-28 | 2.33 | 2.10 | 2.64 | -1.72 | -42.89% | 160 | 98 | 17.92% |
| MSFT240719P00400000 | 2024-05-15 3:58PM EDT | 2024-07-19 | 3.85 | 3.80 | 3.95 | -1.90 | -33.04% | 623 | 3,500 | 17.43% |
| MSFT240816P00400000 | 2024-05-15 3:58PM EDT | 2024-08-16 | 7.29 | 7.25 | 7.45 | -2.24 | -23.50% | 369 | 1,961 | 19.80% |
| MSFT240920P00400000 | 2024-05-15 3:54PM EDT | 2024-09-20 | 9.54 | 9.40 | 9.65 | -2.36 | -19.83% | 29 | 2,936 | 19.49% |
| MSFT241018P00400000 | 2024-05-15 12:00PM EDT | 2024-10-18 | 11.60 | 11.00 | 11.30 | -2.74 | -19.11% | 3 | 742 | 19.38% |
| MSFT241115P00400000 | 2024-05-15 10:02AM EDT | 2024-11-15 | 15.50 | 13.95 | 14.40 | -1.10 | -6.63% | 4 | 400 | 20.74% |
| MSFT241220P00400000 | 2024-05-15 3:01PM EDT | 2024-12-20 | 15.95 | 15.75 | 16.20 | -2.44 | -13.27% | 24 | 11,423 | 20.54% |
| MSFT250117P00400000 | 2024-05-15 2:29PM EDT | 2025-01-17 | 17.30 | 17.00 | 17.55 | -2.43 | -12.32% | 245 | 4,113 | 20.41% |
| MSFT250321P00400000 | 2024-05-15 2:16PM EDT | 2025-03-21 | 20.45 | 20.05 | 21.75 | -2.90 | -12.42% | 3 | 1,306 | 21.15% |
| MSFT250620P00400000 | 2024-05-15 11:29AM EDT | 2025-06-20 | 25.40 | 23.60 | 25.25 | -1.44 | -5.37% | 74 | 661 | 20.72% |
| MSFT250919P00400000 | 2024-05-13 3:31PM EDT | 2025-09-19 | 31.08 | 27.55 | 29.80 | 0.00 | - | 12 | 82 | 21.19% |
| MSFT251219P00400000 | 2024-05-14 3:37PM EDT | 2025-12-19 | 33.95 | 30.55 | 32.95 | 0.00 | - | 4 | 2,022 | 21.04% |
| MSFT260116P00400000 | 2024-05-15 2:07PM EDT | 2026-01-16 | 32.41 | 31.70 | 33.20 | -3.32 | -9.29% | 85 | 439 | 20.67% |
| MSFT260618P00400000 | 2024-05-08 9:48AM EDT | 2026-06-18 | 42.37 | 35.80 | 38.20 | 0.00 | - | 4 | 67 | 20.66% |
| MSFT261218P00400000 | 2024-05-14 3:33PM EDT | 2026-12-18 | 41.84 | 40.05 | 43.65 | -1.96 | -4.47% | 6 | 382 | 20.69% |
© 2024 Yahoo. Todos los derechos reservados.