Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:09PM EDT. Mercado abierto.
Golpe:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00245000 | 2024-04-19 11:00AM EDT | 2024-05-03 | 157.80 | 164.55 | 166.65 | 0.00 | - | 1 | 1 | 199.17% |
| MSFT240517C00245000 | 2024-02-27 2:31PM EDT | 2024-05-17 | 162.62 | 176.00 | 179.50 | 0.00 | - | 3 | 11 | 211.24% |
| MSFT240621C00245000 | 2024-04-25 3:08PM EDT | 2024-06-21 | 153.41 | 165.75 | 167.25 | 0.00 | - | 17 | 733 | 81.81% |
| MSFT240920C00245000 | 2024-04-04 9:52AM EDT | 2024-09-20 | 186.47 | 168.90 | 170.30 | 0.00 | - | 1 | 33 | 61.70% |
| MSFT241220C00245000 | 2024-04-17 2:54PM EDT | 2024-12-20 | 176.23 | 172.30 | 173.60 | 0.00 | - | 1 | 203 | 55.59% |
| MSFT250117C00245000 | 2024-04-09 3:26PM EDT | 2025-01-17 | 188.98 | 173.70 | 175.20 | 0.00 | - | 1 | 462 | 55.23% |
| MSFT250620C00245000 | 2024-04-19 3:07PM EDT | 2025-06-20 | 169.71 | 177.15 | 180.75 | 0.00 | - | 5 | 462 | 51.88% |
| MSFT251219C00245000 | 2024-04-09 3:59PM EDT | 2025-12-19 | 200.00 | 183.25 | 187.85 | 0.00 | - | 5 | 27 | 49.95% |
| MSFT260116C00245000 | 2024-02-02 4:54PM EDT | 2026-01-16 | 187.67 | 189.50 | 193.15 | 0.00 | - | 1 | 17 | 51.81% |
| MSFT260618C00245000 | 2024-04-05 12:26PM EDT | 2026-06-18 | 204.55 | 188.85 | 192.80 | 0.00 | - | 1 | 23 | 47.59% |
| MSFT261218C00245000 | 2024-04-23 10:39AM EDT | 2026-12-18 | 191.15 | 193.55 | 198.00 | 0.00 | - | 1 | 7 | 46.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00245000 | 2024-04-19 2:56PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 306.25% |
| MSFT240517P00245000 | 2024-04-26 12:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 10 | 427 | 67.97% |
| MSFT240621P00245000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 0.08 | 0.04 | 0.08 | -0.07 | -46.67% | 2 | 2,215 | 49.22% |
| MSFT240920P00245000 | 2024-04-24 1:28PM EDT | 2024-09-20 | 0.53 | 0.37 | 0.45 | 0.00 | - | 48 | 497 | 37.79% |
| MSFT241220P00245000 | 2024-04-26 9:58AM EDT | 2024-12-20 | 1.12 | 1.04 | 1.19 | -0.14 | -11.11% | 30 | 1,262 | 34.75% |
| MSFT250117P00245000 | 2024-04-25 1:46PM EDT | 2025-01-17 | 1.76 | 1.20 | 1.37 | 0.00 | - | 9 | 4,808 | 33.73% |
| MSFT250620P00245000 | 2024-04-26 1:45PM EDT | 2025-06-20 | 2.56 | 1.34 | 3.40 | -0.41 | -13.90% | 389 | 102 | 32.42% |
| MSFT251219P00245000 | 2024-04-22 1:02PM EDT | 2025-12-19 | 5.65 | 3.60 | 4.70 | 0.00 | - | 1 | 140 | 29.31% |
| MSFT260116P00245000 | 2024-04-22 1:40PM EDT | 2026-01-16 | 5.80 | 4.65 | 4.90 | 0.00 | - | 61 | 281 | 28.96% |
| MSFT260618P00245000 | 2024-03-22 12:04PM EDT | 2026-06-18 | 6.20 | 7.65 | 8.25 | 0.00 | - | 1 | 13 | 30.02% |
| MSFT261218P00245000 | 2024-04-26 1:38PM EDT | 2026-12-18 | 8.10 | 7.75 | 8.85 | -1.10 | -11.96% | 7 | 71 | 27.62% |
© 2024 Yahoo. Todos los derechos reservados.