Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:30PM EDT. Mercado abierto.
Golpe:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00265000 | 2024-04-25 12:36PM EDT | 2024-05-17 | 130.70 | 143.65 | 145.65 | 0.00 | - | 17 | 17 | 98.02% |
| MSFT240621C00265000 | 2024-04-25 3:19PM EDT | 2024-06-21 | 135.60 | 145.05 | 146.25 | 0.00 | - | 3 | 917 | 68.95% |
| MSFT240920C00265000 | 2024-04-09 1:54PM EDT | 2024-09-20 | 165.13 | 148.70 | 150.10 | 0.00 | - | 4 | 54 | 54.82% |
| MSFT241220C00265000 | 2024-04-16 11:09AM EDT | 2024-12-20 | 161.58 | 152.40 | 153.80 | 0.00 | - | 10 | 265 | 51.18% |
| MSFT250117C00265000 | 2024-04-25 10:57AM EDT | 2025-01-17 | 137.10 | 153.80 | 155.20 | 0.00 | - | 1 | 2,414 | 50.57% |
| MSFT250620C00265000 | 2024-03-08 11:50AM EDT | 2025-06-20 | 161.92 | 175.00 | 179.50 | 0.00 | - | 2 | 153 | 62.64% |
| MSFT251219C00265000 | 2024-04-22 2:28PM EDT | 2025-12-19 | 162.90 | 166.30 | 168.75 | 0.00 | - | 1 | 117 | 45.62% |
| MSFT260116C00265000 | 2024-04-25 11:08AM EDT | 2026-01-16 | 154.00 | 166.10 | 170.10 | 0.00 | - | 1 | 45 | 45.66% |
| MSFT260618C00265000 | 2024-01-24 10:34AM EDT | 2026-06-18 | 166.10 | 173.00 | 177.50 | 0.00 | - | 2 | 1 | 46.06% |
| MSFT261218C00265000 | 2024-04-08 12:29PM EDT | 2026-12-18 | 193.02 | 177.50 | 182.50 | 0.00 | - | 1 | 5 | 44.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00265000 | 2024-04-17 3:36PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 255 | 250.00% |
| MSFT240517P00265000 | 2024-04-26 10:40AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 31 | 561 | 59.38% |
| MSFT240621P00265000 | 2024-04-25 2:53PM EDT | 2024-06-21 | 0.12 | 0.08 | 0.12 | -0.17 | -58.62% | 1 | 1,935 | 44.04% |
| MSFT240920P00265000 | 2024-04-24 1:28PM EDT | 2024-09-20 | 0.69 | 0.58 | 0.70 | -0.15 | -17.86% | 3 | 432 | 34.82% |
| MSFT241220P00265000 | 2024-04-26 9:35AM EDT | 2024-12-20 | 1.73 | 1.55 | 1.75 | -0.89 | -33.97% | 30 | 584 | 32.35% |
| MSFT250117P00265000 | 2024-04-25 9:54AM EDT | 2025-01-17 | 2.09 | 1.80 | 1.99 | -1.01 | -32.58% | 30 | 3,767 | 31.42% |
| MSFT250620P00265000 | 2024-04-24 3:06PM EDT | 2025-06-20 | 4.35 | 2.80 | 4.05 | 0.00 | - | 1 | 954 | 29.45% |
| MSFT251219P00265000 | 2024-04-26 12:25PM EDT | 2025-12-19 | 6.45 | 6.20 | 6.50 | -1.00 | -13.42% | 1 | 324 | 27.96% |
| MSFT260116P00265000 | 2024-04-25 12:39PM EDT | 2026-01-16 | 8.16 | 6.55 | 6.80 | 0.00 | - | 1 | 799 | 27.70% |
| MSFT260618P00265000 | 2024-04-11 3:49PM EDT | 2026-06-18 | 7.83 | 8.25 | 8.90 | 0.00 | - | 1 | 3 | 26.98% |
| MSFT261218P00265000 | 2024-04-26 10:16AM EDT | 2026-12-18 | 10.95 | 10.45 | 12.90 | +0.03 | +0.27% | 10 | 135 | 27.54% |
© 2024 Yahoo. Todos los derechos reservados.