Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:46PM EDT. Mercado abierto.
Golpe:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00460000 | 2024-05-15 1:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 98 | 5,984 | 32.81% |
| MSFT240524C00460000 | 2024-05-15 1:40PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 37 | 388 | 21.49% |
| MSFT240531C00460000 | 2024-05-15 2:25PM EDT | 2024-05-31 | 0.11 | 0.11 | 0.14 | +0.02 | +22.22% | 57 | 467 | 18.99% |
| MSFT240607C00460000 | 2024-05-15 11:04AM EDT | 2024-06-07 | 0.25 | 0.25 | 0.29 | +0.05 | +25.00% | 11 | 317 | 18.03% |
| MSFT240614C00460000 | 2024-05-15 2:29PM EDT | 2024-06-14 | 0.56 | 0.54 | 0.60 | +0.18 | +47.37% | 25 | 27 | 18.31% |
| MSFT240621C00460000 | 2024-05-15 2:28PM EDT | 2024-06-21 | 0.89 | 0.84 | 0.89 | +0.32 | +56.14% | 292 | 8,819 | 18.09% |
| MSFT240628C00460000 | 2024-05-15 1:22PM EDT | 2024-06-28 | 1.09 | 1.15 | 1.25 | +0.29 | +36.25% | 29 | 21 | 18.10% |
| MSFT240719C00460000 | 2024-05-15 2:26PM EDT | 2024-07-19 | 2.67 | 2.60 | 2.69 | +0.77 | +40.53% | 479 | 16,204 | 18.75% |
| MSFT240816C00460000 | 2024-05-15 2:21PM EDT | 2024-08-16 | 6.65 | 6.60 | 6.75 | +1.35 | +25.47% | 74 | 2,133 | 22.37% |
| MSFT240920C00460000 | 2024-05-15 2:19PM EDT | 2024-09-20 | 9.77 | 9.75 | 9.95 | +1.67 | +20.62% | 7 | 4,700 | 22.92% |
| MSFT241018C00460000 | 2024-05-15 1:53PM EDT | 2024-10-18 | 12.21 | 12.35 | 12.65 | +2.84 | +30.31% | 15 | 7,538 | 23.54% |
| MSFT241115C00460000 | 2024-05-15 12:05PM EDT | 2024-11-15 | 16.12 | 16.90 | 17.15 | +1.92 | +13.52% | 3 | 322 | 25.76% |
| MSFT241220C00460000 | 2024-05-15 1:13PM EDT | 2024-12-20 | 19.21 | 19.70 | 19.95 | +3.41 | +21.58% | 72 | 2,741 | 25.88% |
| MSFT250117C00460000 | 2024-05-15 2:14PM EDT | 2025-01-17 | 22.20 | 22.00 | 22.30 | +2.83 | +14.61% | 60 | 1,936 | 26.14% |
| MSFT250321C00460000 | 2024-05-15 11:14AM EDT | 2025-03-21 | 27.06 | 27.85 | 28.45 | +3.75 | +16.09% | 5 | 2,208 | 27.40% |
| MSFT250620C00460000 | 2024-05-15 1:40PM EDT | 2025-06-20 | 35.65 | 35.80 | 36.40 | +3.90 | +12.28% | 57 | 1,039 | 28.65% |
| MSFT250919C00460000 | 2024-05-14 3:57PM EDT | 2025-09-19 | 39.58 | 42.70 | 43.55 | 0.00 | - | 235 | 85 | 29.53% |
| MSFT251219C00460000 | 2024-05-14 11:42AM EDT | 2025-12-19 | 44.85 | 49.40 | 50.80 | 0.00 | - | 9 | 713 | 30.53% |
| MSFT260116C00460000 | 2024-05-15 12:42PM EDT | 2026-01-16 | 50.75 | 51.75 | 52.50 | +3.30 | +6.95% | 7 | 389 | 30.60% |
| MSFT260618C00460000 | 2024-05-06 3:57PM EDT | 2026-06-18 | 57.70 | 61.00 | 62.80 | 0.00 | - | 3 | 64 | 31.58% |
| MSFT261218C00460000 | 2024-05-14 3:50PM EDT | 2026-12-18 | 69.01 | 70.95 | 73.85 | 0.00 | - | 2 | 185 | 32.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00460000 | 2024-05-15 10:36AM EDT | 2024-05-17 | 40.14 | 36.15 | 36.85 | -6.82 | -14.52% | 1 | 1 | 41.99% |
| MSFT240524P00460000 | 2024-04-26 12:26PM EDT | 2024-05-24 | 51.20 | 35.55 | 37.65 | 0.00 | - | 4 | 0 | 35.23% |
| MSFT240621P00460000 | 2024-05-10 2:29PM EDT | 2024-06-21 | 45.95 | 35.60 | 37.00 | 0.00 | - | 3 | 25 | 13.86% |
| MSFT240719P00460000 | 2024-05-15 2:21PM EDT | 2024-07-19 | 36.80 | 36.35 | 36.85 | -9.30 | -20.17% | 10 | 80 | 9.08% |
| MSFT240816P00460000 | 2024-04-25 11:11AM EDT | 2024-08-16 | 69.50 | 37.65 | 38.45 | 0.00 | - | 2 | 204 | 13.63% |
| MSFT240920P00460000 | 2024-04-26 3:29PM EDT | 2024-09-20 | 53.20 | 39.40 | 39.95 | 0.00 | - | 2 | 17 | 14.23% |
| MSFT241018P00460000 | 2024-05-14 2:51PM EDT | 2024-10-18 | 47.09 | 40.40 | 41.05 | 0.00 | - | 2 | 109 | 14.37% |
| MSFT241115P00460000 | 2024-05-01 10:56AM EDT | 2024-11-15 | 67.37 | 42.95 | 43.55 | 0.00 | - | 1 | 1 | 16.00% |
| MSFT241220P00460000 | 2024-05-14 2:56PM EDT | 2024-12-20 | 49.97 | 44.30 | 44.90 | 0.00 | - | 4 | 17 | 15.94% |
| MSFT250117P00460000 | 2024-05-07 1:35PM EDT | 2025-01-17 | 54.53 | 45.30 | 46.00 | 0.00 | - | 1 | 140 | 15.96% |
| MSFT250321P00460000 | 2024-05-06 12:57PM EDT | 2025-03-21 | 58.47 | 48.25 | 49.00 | 0.00 | - | 1 | 2 | 16.45% |
| MSFT250620P00460000 | 2024-05-14 3:29PM EDT | 2025-06-20 | 56.93 | 51.10 | 52.65 | 0.00 | - | 1 | 178 | 16.74% |
| MSFT250919P00460000 | 2024-05-14 10:45AM EDT | 2025-09-19 | 61.41 | 55.20 | 56.45 | 0.00 | - | 2 | 3 | 17.18% |
| MSFT251219P00460000 | 2023-12-28 12:04PM EDT | 2025-12-19 | 92.65 | 71.90 | 75.70 | 0.00 | - | 2 | 3 | 24.99% |
| MSFT260116P00460000 | 2024-04-15 1:51PM EDT | 2026-01-16 | 68.19 | 59.05 | 60.40 | 0.00 | - | 12 | 102 | 17.30% |
| MSFT261218P00460000 | 2024-05-15 11:51AM EDT | 2026-12-18 | 68.20 | 67.70 | 69.85 | -16.14 | -19.14% | 22 | 31 | 17.46% |
© 2024 Yahoo. Todos los derechos reservados.