Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:21PM EDT. Mercado abierto.
Golpe:235.00
Opciones de comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00235000 | 2024-04-02 2:23PM EDT | 2024-04-19 | 187.22 | 164.45 | 167.00 | 0.00 | - | 2 | 1 | 371.88% |
| MSFT240426C00235000 | 2024-03-28 3:29PM EDT | 2024-04-26 | 187.70 | 164.75 | 167.05 | 0.00 | - | 6 | 6 | 154.30% |
| MSFT240517C00235000 | 2024-02-13 4:56PM EDT | 2024-05-17 | 174.16 | 190.60 | 194.10 | 0.00 | - | 47 | 48 | 248.57% |
| MSFT240621C00235000 | 2024-04-04 3:58PM EDT | 2024-06-21 | 184.20 | 166.75 | 167.75 | 0.00 | - | 2 | 298 | 73.50% |
| MSFT240920C00235000 | 2024-01-10 3:13PM EDT | 2024-09-20 | 156.10 | 190.25 | 193.35 | 0.00 | - | 1 | 2 | 106.53% |
| MSFT241220C00235000 | 2024-04-12 12:38PM EDT | 2024-12-20 | 194.67 | 173.00 | 174.25 | 0.00 | - | 5 | 73 | 55.02% |
| MSFT250117C00235000 | 2024-02-05 4:50PM EDT | 2025-01-17 | 180.71 | 176.70 | 180.05 | 0.00 | - | 2 | 278 | 60.54% |
| MSFT250620C00235000 | 2024-04-12 2:39PM EDT | 2025-06-20 | 200.27 | 177.70 | 182.00 | 0.00 | - | 5 | 172 | 50.32% |
| MSFT251219C00235000 | 2024-01-24 4:45PM EDT | 2025-12-19 | 187.41 | 192.50 | 197.00 | 0.00 | - | 3 | 22 | 56.31% |
| MSFT260116C00235000 | 2024-02-09 10:38AM EDT | 2026-01-16 | 199.55 | 189.25 | 193.00 | 0.00 | - | 5 | 4 | 51.89% |
| MSFT260618C00235000 | 2024-02-02 11:56AM EDT | 2026-06-18 | 196.00 | 201.00 | 205.50 | 0.00 | - | 3 | 18 | 55.90% |
| MSFT261218C00235000 | 2024-02-09 10:38AM EDT | 2026-12-18 | 207.02 | 195.50 | 200.50 | 0.00 | - | 5 | 7 | 48.51% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00235000 | 2024-04-18 2:41PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 633 | 331.25% |
| MSFT240517P00235000 | 2024-04-17 12:36PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.08 | 0.00 | - | 3 | 647 | 67.58% |
| MSFT240621P00235000 | 2024-04-19 12:17PM EDT | 2024-06-21 | 0.16 | 0.14 | 0.19 | +0.01 | +6.67% | 1 | 1,442 | 52.34% |
| MSFT240920P00235000 | 2024-04-15 10:06AM EDT | 2024-09-20 | 0.45 | 0.62 | 0.76 | 0.00 | - | 26 | 382 | 41.58% |
| MSFT241220P00235000 | 2024-04-15 3:04PM EDT | 2024-12-20 | 1.20 | 1.34 | 1.55 | 0.00 | - | 3 | 672 | 37.37% |
| MSFT250117P00235000 | 2024-04-19 12:50PM EDT | 2025-01-17 | 1.52 | 1.48 | 1.73 | +0.09 | +6.29% | 1 | 5,222 | 36.17% |
| MSFT250620P00235000 | 2024-04-16 1:13PM EDT | 2025-06-20 | 2.31 | 1.00 | 5.50 | 0.00 | - | 1 | 205 | 37.63% |
| MSFT251219P00235000 | 2024-04-15 1:59PM EDT | 2025-12-19 | 4.20 | 4.80 | 5.05 | 0.00 | - | 1 | 58 | 30.83% |
| MSFT260116P00235000 | 2024-03-13 10:10AM EDT | 2026-01-16 | 4.58 | 2.00 | 5.20 | 0.00 | - | 10 | 67 | 30.38% |
| MSFT260618P00235000 | 2024-04-16 1:13PM EDT | 2026-06-18 | 6.10 | 6.40 | 7.50 | 0.00 | - | 1 | 6 | 30.18% |
| MSFT261218P00235000 | 2024-04-10 11:07AM EDT | 2026-12-18 | 7.08 | 7.75 | 9.50 | 0.00 | - | 10 | 17 | 29.21% |
© 2024 Yahoo. Todos los derechos reservados.