Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:14PM EDT. Mercado abierto.
Golpe:475.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00475000 | 2024-05-13 1:17PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,009 | 43.75% |
| MSFT240524C00475000 | 2024-05-15 11:15AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 223 | 26.76% |
| MSFT240531C00475000 | 2024-05-15 11:24AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.05 | 0.00 | - | 6 | 866 | 21.78% |
| MSFT240607C00475000 | 2024-05-13 9:59AM EDT | 2024-06-07 | 0.10 | 0.05 | 0.07 | +0.05 | +100.00% | 2 | 38 | 19.14% |
| MSFT240614C00475000 | 2024-05-15 11:36AM EDT | 2024-06-14 | 0.12 | 0.12 | 0.16 | -0.08 | -40.00% | 1 | 1 | 18.80% |
| MSFT240621C00475000 | 2024-05-15 1:55PM EDT | 2024-06-21 | 0.25 | 0.24 | 0.25 | +0.10 | +71.43% | 33 | 1,871 | 18.21% |
| MSFT240628C00475000 | 2024-05-14 9:50AM EDT | 2024-06-28 | 0.26 | 0.24 | 0.41 | 0.00 | - | 18 | 19 | 18.20% |
| MSFT240920C00475000 | 2024-05-15 1:59PM EDT | 2024-09-20 | 5.99 | 5.90 | 6.05 | +1.24 | +26.61% | 15 | 749 | 21.92% |
| MSFT241018C00475000 | 2024-05-14 3:48PM EDT | 2024-10-18 | 7.28 | 8.05 | 8.25 | +0.43 | +6.28% | 5 | 611 | 22.51% |
| MSFT241115C00475000 | 2024-05-15 9:31AM EDT | 2024-11-15 | 10.60 | 11.95 | 12.15 | +0.20 | +1.92% | 5 | 165 | 24.70% |
| MSFT241220C00475000 | 2024-05-15 11:50AM EDT | 2024-12-20 | 14.15 | 14.35 | 14.60 | +2.15 | +17.92% | 2 | 578 | 24.80% |
| MSFT250117C00475000 | 2024-05-15 1:25PM EDT | 2025-01-17 | 16.50 | 16.55 | 16.75 | +1.94 | +13.32% | 7 | 1,448 | 25.09% |
| MSFT250620C00475000 | 2024-05-15 11:36AM EDT | 2025-06-20 | 29.00 | 29.35 | 30.00 | +2.00 | +7.41% | 26 | 1,385 | 27.64% |
| MSFT251219C00475000 | 2024-05-14 3:16PM EDT | 2025-12-19 | 40.23 | 42.95 | 45.30 | 0.00 | - | 2 | 145 | 30.21% |
| MSFT260116C00475000 | 2024-05-15 1:45PM EDT | 2026-01-16 | 45.45 | 45.20 | 45.90 | +4.35 | +10.58% | 6 | 779 | 29.78% |
| MSFT260618C00475000 | 2024-05-13 12:00PM EDT | 2026-06-18 | 50.51 | 54.75 | 56.00 | 0.00 | - | 1 | 81 | 30.78% |
| MSFT261218C00475000 | 2024-05-15 12:58PM EDT | 2026-12-18 | 65.10 | 64.05 | 66.50 | +4.35 | +7.16% | 1 | 2,350 | 31.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00475000 | 2024-04-11 10:28AM EDT | 2024-05-17 | 52.00 | 59.60 | 61.85 | 0.00 | - | 2 | 0 | 170.09% |
| MSFT240621P00475000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 66.35 | 51.45 | 52.80 | 0.00 | - | 10 | 0 | 24.74% |
| MSFT240920P00475000 | 2024-04-26 9:36AM EDT | 2024-09-20 | 66.00 | 52.30 | 52.90 | 0.00 | - | 2 | 3 | 13.72% |
| MSFT241018P00475000 | 2024-05-01 3:52PM EDT | 2024-10-18 | 79.30 | 52.70 | 53.55 | 0.00 | - | 1 | 21 | 13.80% |
| MSFT241115P00475000 | 2024-03-05 11:25AM EDT | 2024-11-15 | 72.40 | 56.90 | 58.40 | 0.00 | - | - | 0 | 19.18% |
| MSFT241220P00475000 | 2024-04-25 10:52AM EDT | 2024-12-20 | 85.25 | 55.25 | 56.15 | 0.00 | - | 11 | 13 | 15.14% |
| MSFT250117P00475000 | 2024-05-06 3:28PM EDT | 2025-01-17 | 66.80 | 56.05 | 56.75 | 0.00 | - | 1 | 29 | 14.91% |
| MSFT250620P00475000 | 2024-05-07 1:01PM EDT | 2025-06-20 | 70.54 | 61.60 | 63.45 | 0.00 | - | 2 | 6 | 16.58% |
| MSFT251219P00475000 | 2024-05-14 9:41AM EDT | 2025-12-19 | 73.66 | 67.45 | 68.95 | 0.00 | - | 2 | 58 | 16.69% |
| MSFT260116P00475000 | 2024-05-13 3:45PM EDT | 2026-01-16 | 74.87 | 68.30 | 69.85 | 0.00 | - | 42 | 34 | 16.76% |
| MSFT260618P00475000 | 2024-05-03 9:44AM EDT | 2026-06-18 | 84.35 | 72.10 | 74.45 | 0.00 | - | 2 | 0 | 17.02% |
| MSFT261218P00475000 | 2024-04-17 10:20AM EDT | 2026-12-18 | 83.24 | 75.70 | 78.95 | 0.00 | - | 5 | 3,506 | 17.03% |
© 2024 Yahoo. Todos los derechos reservados.