Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:270.00
Opciones de comprapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00270000 | 2024-04-26 10:22AM EDT | 2024-05-10 | 141.75 | 135.30 | 138.80 | 0.00 | - | 5 | 5 | 150.59% |
| MSFT240517C00270000 | 2024-04-25 3:46PM EDT | 2024-05-17 | 129.40 | 136.00 | 138.25 | 0.00 | - | 5 | 106 | 105.03% |
| MSFT240621C00270000 | 2024-05-03 11:13AM EDT | 2024-06-21 | 137.25 | 136.45 | 138.85 | +11.80 | +9.41% | 2 | 2,276 | 61.82% |
| MSFT240719C00270000 | 2024-04-30 3:22PM EDT | 2024-07-19 | 126.72 | 138.65 | 140.20 | 0.00 | - | 1 | 137 | 60.47% |
| MSFT240816C00270000 | 2024-05-02 1:48PM EDT | 2024-08-16 | 130.75 | 139.95 | 141.35 | 0.00 | - | 1 | 21 | 56.49% |
| MSFT240920C00270000 | 2024-05-02 11:21AM EDT | 2024-09-20 | 133.09 | 140.05 | 143.50 | 0.00 | - | 10 | 91 | 52.17% |
| MSFT241018C00270000 | 2024-02-26 3:59PM EDT | 2024-10-18 | 148.61 | 157.80 | 160.95 | 0.00 | - | 2 | 3 | 79.93% |
| MSFT241115C00270000 | 2024-04-25 3:59PM EDT | 2024-11-15 | 138.50 | 142.40 | 146.90 | 0.00 | - | 4 | 8 | 50.18% |
| MSFT241220C00270000 | 2024-04-30 11:18AM EDT | 2024-12-20 | 137.20 | 143.30 | 148.00 | 0.00 | - | 1 | 172 | 51.87% |
| MSFT250117C00270000 | 2024-04-26 3:08PM EDT | 2025-01-17 | 150.00 | 145.25 | 148.20 | 0.00 | - | 11 | 1,582 | 49.27% |
| MSFT250321C00270000 | 2024-05-01 9:51AM EDT | 2025-03-21 | 135.20 | 147.65 | 151.45 | 0.00 | - | 9 | 26 | 48.36% |
| MSFT250620C00270000 | 2024-04-12 1:00PM EDT | 2025-06-20 | 168.95 | 151.10 | 154.55 | 0.00 | - | 60 | 530 | 45.99% |
| MSFT251219C00270000 | 2024-04-23 9:30AM EDT | 2025-12-19 | 159.75 | 158.00 | 161.65 | 0.00 | - | 1 | 237 | 44.21% |
| MSFT260116C00270000 | 2024-04-25 3:30PM EDT | 2026-01-16 | 156.10 | 159.50 | 162.75 | 0.00 | - | 3 | 496 | 44.06% |
| MSFT260618C00270000 | 2024-04-19 12:22PM EDT | 2026-06-18 | 161.63 | 164.00 | 168.95 | 0.00 | - | 1 | 10 | 43.70% |
| MSFT261218C00270000 | 2024-04-19 12:22PM EDT | 2026-12-18 | 167.43 | 170.00 | 174.95 | 0.00 | - | 1 | 26 | 42.88% |
Opciones de ventapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00270000 | 2024-04-25 11:59AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 15 | 107.81% |
| MSFT240517P00270000 | 2024-05-01 11:03AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 2,130 | 65.63% |
| MSFT240524P00270000 | 2024-04-25 2:23PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.06 | 0.00 | - | 2 | 3 | 61.33% |
| MSFT240531P00270000 | 2024-04-30 9:46AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.08 | 0.00 | - | 2 | 12 | 54.30% |
| MSFT240621P00270000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.07 | 0.00 | - | 101 | 7,981 | 43.07% |
| MSFT240719P00270000 | 2024-05-03 3:03PM EDT | 2024-07-19 | 0.09 | 0.04 | 0.15 | -0.09 | -50.00% | 253 | 262 | 37.31% |
| MSFT240816P00270000 | 2024-04-30 3:46PM EDT | 2024-08-16 | 0.51 | 0.21 | 0.79 | 0.00 | - | 1 | 398 | 40.42% |
| MSFT240920P00270000 | 2024-04-26 1:49PM EDT | 2024-09-20 | 0.73 | 0.39 | 0.61 | 0.00 | - | 75 | 1,154 | 33.51% |
| MSFT241018P00270000 | 2024-05-02 11:37AM EDT | 2024-10-18 | 0.95 | 0.56 | 0.82 | 0.00 | - | 5 | 307 | 32.11% |
| MSFT241115P00270000 | 2024-05-03 11:07AM EDT | 2024-11-15 | 1.19 | 0.96 | 1.31 | -0.31 | -20.67% | 30 | 42 | 32.32% |
| MSFT241220P00270000 | 2024-05-03 9:55AM EDT | 2024-12-20 | 1.63 | 1.35 | 1.75 | -0.23 | -12.37% | 1 | 368 | 31.51% |
| MSFT250117P00270000 | 2024-05-03 9:32AM EDT | 2025-01-17 | 2.00 | 1.60 | 2.03 | -0.40 | -16.67% | 1 | 2,049 | 30.68% |
| MSFT250321P00270000 | 2024-05-01 3:06PM EDT | 2025-03-21 | 3.09 | 1.84 | 2.95 | 0.00 | - | 19 | 189 | 29.89% |
| MSFT250620P00270000 | 2024-05-01 3:08PM EDT | 2025-06-20 | 4.95 | 2.60 | 4.30 | 0.00 | - | 1 | 327 | 28.95% |
| MSFT250919P00270000 | 2024-05-03 3:33PM EDT | 2025-09-19 | 5.25 | 4.80 | 5.60 | -0.75 | -12.50% | 2 | 75 | 28.14% |
| MSFT251219P00270000 | 2024-05-01 1:21PM EDT | 2025-12-19 | 7.65 | 6.15 | 6.90 | 0.00 | - | 1 | 361 | 27.51% |
| MSFT260116P00270000 | 2024-04-26 9:52AM EDT | 2026-01-16 | 7.20 | 6.55 | 7.20 | 0.00 | - | 1 | 526 | 27.23% |
| MSFT260618P00270000 | 2024-04-25 11:34AM EDT | 2026-06-18 | 10.80 | 8.55 | 10.00 | 0.00 | - | 20 | 20 | 27.09% |
| MSFT261218P00270000 | 2024-04-26 10:22AM EDT | 2026-12-18 | 11.70 | 10.90 | 12.85 | 0.00 | - | 10 | 41 | 26.59% |
© 2024 Yahoo. Todos los derechos reservados.