Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:54PM EDT. Mercado abierto.
Golpe:200.00
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00200000 | 2024-04-17 2:08PM EDT | 2024-05-17 | 213.72 | 208.50 | 209.85 | 0.00 | - | 11 | 14 | 110.94% |
| MSFT240621C00200000 | 2024-04-25 3:45PM EDT | 2024-06-21 | 199.65 | 208.25 | 211.25 | 0.00 | - | 1 | 2,410 | 87.30% |
| MSFT240719C00200000 | 2024-04-04 2:29PM EDT | 2024-07-19 | 225.75 | 209.85 | 211.00 | 0.00 | - | 1 | 2 | 79.93% |
| MSFT240816C00200000 | 2024-04-15 2:17PM EDT | 2024-08-16 | 217.37 | 210.65 | 212.15 | 0.00 | - | 1 | 2 | 76.71% |
| MSFT240920C00200000 | 2024-04-22 9:46AM EDT | 2024-09-20 | 204.70 | 211.60 | 212.80 | 0.00 | - | 1 | 23 | 71.25% |
| MSFT241220C00200000 | 2024-04-22 3:32PM EDT | 2024-12-20 | 214.90 | 213.70 | 215.10 | +7.58 | +3.66% | 1 | 954 | 63.40% |
| MSFT250117C00200000 | 2024-04-23 12:21PM EDT | 2025-01-17 | 214.62 | 214.90 | 216.15 | 0.00 | - | 1 | 692 | 62.99% |
| MSFT250620C00200000 | 2024-04-25 11:15AM EDT | 2025-06-20 | 203.70 | 216.20 | 220.95 | 0.00 | - | 2 | 123 | 55.87% |
| MSFT251219C00200000 | 2024-04-25 10:21AM EDT | 2025-12-19 | 209.00 | 220.00 | 224.90 | 0.00 | - | 4 | 178 | 51.94% |
| MSFT260116C00200000 | 2024-04-22 3:39PM EDT | 2026-01-16 | 215.70 | 221.00 | 226.00 | 0.00 | - | 1 | 119 | 52.07% |
| MSFT260618C00200000 | 2024-04-08 10:21AM EDT | 2026-06-18 | 243.00 | 224.50 | 229.00 | 0.00 | - | 1 | 15 | 50.15% |
| MSFT261218C00200000 | 2024-04-26 10:21AM EDT | 2026-12-18 | 231.70 | 228.00 | 232.50 | +11.30 | +5.13% | 6 | 157 | 50.26% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00200000 | 2024-04-22 11:16AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 540 | 89.84% |
| MSFT240621P00200000 | 2024-04-25 3:42PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 5,593 | 58.98% |
| MSFT240719P00200000 | 2024-04-24 9:56AM EDT | 2024-07-19 | 0.06 | 0.01 | 0.07 | 0.00 | - | 1 | 79 | 51.37% |
| MSFT240816P00200000 | 2024-04-02 2:40PM EDT | 2024-08-16 | 0.17 | 0.04 | 0.14 | 0.00 | - | 15 | 36 | 50.59% |
| MSFT240920P00200000 | 2024-04-26 11:46AM EDT | 2024-09-20 | 0.13 | 0.11 | 0.20 | -0.13 | -50.00% | 2 | 2,700 | 46.05% |
| MSFT241220P00200000 | 2024-04-26 10:56AM EDT | 2024-12-20 | 0.43 | 0.31 | 0.51 | -0.14 | -24.56% | 4 | 1,030 | 40.92% |
| MSFT250117P00200000 | 2024-04-26 9:37AM EDT | 2025-01-17 | 0.44 | 0.39 | 0.59 | -0.17 | -27.87% | 101 | 6,917 | 39.53% |
| MSFT250620P00200000 | 2024-04-25 10:54AM EDT | 2025-06-20 | 1.69 | 0.20 | 3.20 | 0.00 | - | 3 | 729 | 42.47% |
| MSFT251219P00200000 | 2024-04-24 3:26PM EDT | 2025-12-19 | 2.30 | 1.75 | 2.91 | 0.00 | - | 20 | 992 | 34.78% |
| MSFT260116P00200000 | 2024-04-25 11:42AM EDT | 2026-01-16 | 2.80 | 2.00 | 3.05 | 0.00 | - | 2 | 1,027 | 34.34% |
| MSFT260618P00200000 | 2024-04-18 2:10PM EDT | 2026-06-18 | 3.50 | 0.50 | 4.25 | 0.00 | - | 1 | 13 | 33.18% |
| MSFT261218P00200000 | 2024-04-24 10:37AM EDT | 2026-12-18 | 4.45 | 2.98 | 4.50 | 0.00 | - | 2 | 76 | 30.28% |
© 2024 Yahoo. Todos los derechos reservados.