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:435.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00435000 | 2024-05-15 3:48PM EDT | 2024-05-17 | 0.09 | 0.07 | 0.08 | +0.03 | +60.00% | 2,268 | 17,610 | 16.50% |
| MSFT240524C00435000 | 2024-05-15 3:48PM EDT | 2024-05-24 | 1.44 | 1.42 | 1.45 | +0.67 | +87.01% | 1,447 | 2,077 | 19.28% |
| MSFT240531C00435000 | 2024-05-15 3:46PM EDT | 2024-05-31 | 2.27 | 2.25 | 2.26 | +0.93 | +69.40% | 464 | 2,156 | 17.79% |
| MSFT240607C00435000 | 2024-05-15 3:47PM EDT | 2024-06-07 | 3.31 | 3.25 | 3.35 | +1.25 | +60.68% | 185 | 645 | 18.06% |
| MSFT240614C00435000 | 2024-05-15 3:20PM EDT | 2024-06-14 | 4.65 | 4.45 | 4.60 | +1.83 | +64.89% | 281 | 347 | 18.81% |
| MSFT240621C00435000 | 2024-05-15 3:45PM EDT | 2024-06-21 | 5.49 | 5.40 | 5.50 | +1.54 | +38.99% | 832 | 12,570 | 18.81% |
| MSFT240628C00435000 | 2024-05-15 3:23PM EDT | 2024-06-28 | 6.62 | 6.30 | 6.65 | +2.02 | +43.91% | 132 | 168 | 19.39% |
| MSFT240719C00435000 | 2024-05-15 3:18PM EDT | 2024-07-19 | 9.45 | 9.35 | 9.50 | +2.15 | +29.45% | 170 | 3,112 | 20.20% |
| MSFT240816C00435000 | 2024-05-15 3:33PM EDT | 2024-08-16 | 15.25 | 15.15 | 15.30 | +2.75 | +22.00% | 88 | 1,827 | 23.86% |
| MSFT240920C00435000 | 2024-05-15 3:33PM EDT | 2024-09-20 | 19.20 | 19.05 | 19.30 | +3.13 | +19.48% | 50 | 1,561 | 24.39% |
| MSFT241018C00435000 | 2024-05-15 2:31PM EDT | 2024-10-18 | 22.50 | 22.25 | 22.50 | +3.25 | +16.88% | 19 | 229 | 25.02% |
| MSFT241115C00435000 | 2024-05-15 2:35PM EDT | 2024-11-15 | 27.40 | 27.35 | 27.65 | +5.10 | +22.87% | 13 | 210 | 27.34% |
| MSFT241220C00435000 | 2024-05-15 3:01PM EDT | 2024-12-20 | 30.35 | 30.35 | 30.70 | +3.40 | +12.62% | 12 | 539 | 27.40% |
| MSFT250117C00435000 | 2024-05-15 11:56AM EDT | 2025-01-17 | 32.34 | 32.70 | 33.35 | +2.64 | +8.89% | 7 | 6,725 | 27.71% |
| MSFT250620C00435000 | 2024-05-15 1:18PM EDT | 2025-06-20 | 47.00 | 47.20 | 48.15 | +4.85 | +11.51% | 5 | 996 | 30.12% |
| MSFT251219C00435000 | 2024-05-15 10:45AM EDT | 2025-12-19 | 59.40 | 60.45 | 62.60 | +2.53 | +4.45% | 5 | 230 | 31.79% |
| MSFT260116C00435000 | 2024-05-15 11:49AM EDT | 2026-01-16 | 62.65 | 63.25 | 64.45 | +4.06 | +6.93% | 60 | 279 | 31.91% |
| MSFT260618C00435000 | 2024-05-13 1:28PM EDT | 2026-06-18 | 69.00 | 72.95 | 74.45 | 0.00 | - | 4 | 15 | 32.68% |
| MSFT261218C00435000 | 2024-05-13 12:31PM EDT | 2026-12-18 | 78.92 | 82.70 | 85.80 | 0.00 | - | 1 | 79 | 33.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00435000 | 2024-05-15 3:35PM EDT | 2024-05-17 | 11.60 | 11.45 | 11.95 | -11.88 | -50.60% | 7 | 4,497 | 14.26% |
| MSFT240524P00435000 | 2024-05-15 1:36PM EDT | 2024-05-24 | 13.25 | 12.15 | 12.60 | -5.90 | -30.81% | 60 | 101 | 14.84% |
| MSFT240531P00435000 | 2024-05-15 2:38PM EDT | 2024-05-31 | 13.05 | 12.80 | 13.25 | -16.75 | -56.21% | 118 | 4 | 14.31% |
| MSFT240607P00435000 | 2024-05-15 1:27PM EDT | 2024-06-07 | 14.30 | 13.30 | 13.70 | -8.05 | -36.02% | 4 | 2 | 13.52% |
| MSFT240614P00435000 | 2024-05-15 2:02PM EDT | 2024-06-14 | 14.75 | 14.15 | 14.55 | -9.61 | -39.45% | 6 | 24 | 14.13% |
| MSFT240621P00435000 | 2024-05-15 2:24PM EDT | 2024-06-21 | 15.05 | 14.80 | 15.05 | -5.67 | -27.36% | 6 | 484 | 13.88% |
| MSFT240719P00435000 | 2024-05-15 2:33PM EDT | 2024-07-19 | 17.30 | 16.90 | 17.25 | -21.91 | -55.88% | 7 | 278 | 14.03% |
| MSFT240816P00435000 | 2024-05-15 3:37PM EDT | 2024-08-16 | 21.25 | 21.10 | 21.35 | -18.95 | -47.14% | 20 | 341 | 16.85% |
| MSFT240920P00435000 | 2024-05-15 1:20PM EDT | 2024-09-20 | 24.15 | 23.50 | 23.70 | -5.95 | -19.77% | 2 | 1,030 | 16.81% |
| MSFT241018P00435000 | 2024-05-15 1:19PM EDT | 2024-10-18 | 25.80 | 24.95 | 25.25 | -5.60 | -17.83% | 5 | 117 | 16.67% |
| MSFT241115P00435000 | 2024-05-15 12:03PM EDT | 2024-11-15 | 29.25 | 28.15 | 28.50 | -10.25 | -25.95% | 3 | 161 | 18.10% |
| MSFT241220P00435000 | 2024-05-06 9:44AM EDT | 2024-12-20 | 39.40 | 30.05 | 30.30 | 0.00 | - | 27 | 184 | 17.99% |
| MSFT250117P00435000 | 2024-05-15 2:14PM EDT | 2025-01-17 | 31.45 | 31.20 | 31.55 | -5.08 | -13.91% | 22 | 381 | 17.85% |
| MSFT250620P00435000 | 2024-05-15 2:14PM EDT | 2025-06-20 | 39.05 | 37.90 | 39.40 | -4.16 | -9.63% | 10 | 158 | 18.47% |
| MSFT251219P00435000 | 2024-05-15 10:30AM EDT | 2025-12-19 | 47.80 | 45.45 | 47.50 | -1.60 | -3.24% | 6 | 386 | 19.13% |
| MSFT260116P00435000 | 2024-04-25 3:50PM EDT | 2026-01-16 | 61.00 | 46.30 | 47.30 | 0.00 | - | 2 | 57 | 18.59% |
| MSFT260618P00435000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 59.65 | 50.95 | 53.15 | 0.00 | - | 5 | 132 | 19.03% |
| MSFT261218P00435000 | 2024-05-09 12:19PM EDT | 2026-12-18 | 61.45 | 54.70 | 57.30 | 0.00 | - | 1 | 26 | 18.63% |
© 2024 Yahoo. Todos los derechos reservados.