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:275.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00275000 | 2024-04-12 10:00AM EDT | 2024-04-19 | 149.94 | 128.45 | 131.45 | 0.00 | - | 1 | 41 | 269.82% |
| MSFT240517C00275000 | 2024-04-17 3:31PM EDT | 2024-05-17 | 138.64 | 129.80 | 131.50 | 0.00 | - | 2 | 32 | 79.08% |
| MSFT240621C00275000 | 2024-04-17 3:38PM EDT | 2024-06-21 | 135.60 | 131.10 | 132.45 | -3.65 | -2.62% | 7 | 1,288 | 60.90% |
| MSFT240719C00275000 | 2024-03-14 10:47AM EDT | 2024-07-19 | 155.60 | 150.15 | 152.80 | 0.00 | - | 2 | 7 | 102.09% |
| MSFT240920C00275000 | 2024-04-04 10:14AM EDT | 2024-09-20 | 157.94 | 135.20 | 136.70 | 0.00 | - | 1 | 190 | 50.79% |
| MSFT241220C00275000 | 2024-04-12 10:49AM EDT | 2024-12-20 | 157.15 | 139.50 | 141.10 | 0.00 | - | 1 | 406 | 48.70% |
| MSFT250117C00275000 | 2024-04-05 3:43PM EDT | 2025-01-17 | 162.50 | 140.50 | 143.30 | 0.00 | - | 1 | 1,410 | 49.16% |
| MSFT250620C00275000 | 2024-03-26 3:57PM EDT | 2025-06-20 | 164.85 | 146.95 | 150.90 | 0.00 | - | 1 | 93 | 46.97% |
| MSFT251219C00275000 | 2024-04-18 1:54PM EDT | 2025-12-19 | 158.01 | 154.30 | 158.50 | -16.33 | -9.37% | 1 | 314 | 45.23% |
| MSFT260116C00275000 | 2024-04-18 2:04PM EDT | 2026-01-16 | 158.50 | 155.00 | 159.85 | -9.25 | -5.51% | 5 | 131 | 45.22% |
| MSFT260618C00275000 | 2024-02-12 2:56PM EDT | 2026-06-18 | 172.04 | 169.00 | 173.50 | 0.00 | - | - | 3 | 49.35% |
| MSFT261218C00275000 | 2024-04-09 2:30PM EDT | 2026-12-18 | 185.30 | 167.70 | 171.50 | 0.00 | - | 2 | 7 | 43.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00275000 | 2024-04-17 12:43PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 645 | 156.25% |
| MSFT240426P00275000 | 2024-04-18 11:03AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.10 | -0.07 | -87.50% | 30 | 2 | 90.82% |
| MSFT240503P00275000 | 2024-04-18 11:47AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.12 | 0.00 | - | 15 | 8 | 69.34% |
| MSFT240510P00275000 | 2024-04-10 10:13AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.18 | 0.00 | - | - | 2 | 60.55% |
| MSFT240517P00275000 | 2024-04-18 2:04PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.20 | +0.02 | +15.38% | 15 | 273 | 56.25% |
| MSFT240524P00275000 | 2024-04-15 10:47AM EDT | 2024-05-24 | 0.16 | 0.02 | 0.64 | 0.00 | - | 1 | 2 | 56.15% |
| MSFT240621P00275000 | 2024-04-18 1:37PM EDT | 2024-06-21 | 0.41 | 0.39 | 0.52 | -0.02 | -4.65% | 5 | 6,109 | 45.34% |
| MSFT240719P00275000 | 2024-04-15 10:37AM EDT | 2024-07-19 | 0.44 | 0.57 | 0.73 | 0.00 | - | 1 | 310 | 40.04% |
| MSFT240920P00275000 | 2024-04-12 12:56PM EDT | 2024-09-20 | 1.19 | 1.39 | 1.66 | 0.00 | - | 1 | 1,521 | 36.00% |
| MSFT241220P00275000 | 2024-04-18 2:59PM EDT | 2024-12-20 | 3.01 | 2.95 | 3.05 | +0.67 | +28.63% | 11 | 1,844 | 32.73% |
| MSFT250117P00275000 | 2024-04-18 2:05PM EDT | 2025-01-17 | 3.23 | 3.25 | 3.40 | +0.46 | +16.61% | 40 | 2,419 | 31.85% |
| MSFT250620P00275000 | 2024-04-16 2:40PM EDT | 2025-06-20 | 5.06 | 5.75 | 5.95 | 0.00 | - | 5 | 347 | 29.62% |
| MSFT251219P00275000 | 2024-04-05 3:50PM EDT | 2025-12-19 | 7.00 | 8.70 | 8.95 | 0.00 | - | 1 | 342 | 28.16% |
| MSFT260116P00275000 | 2024-03-22 2:05PM EDT | 2026-01-16 | 7.20 | 9.00 | 9.60 | 0.00 | - | 1 | 136 | 28.18% |
| MSFT260618P00275000 | 2024-03-01 4:47PM EDT | 2026-06-18 | 10.15 | 7.00 | 12.00 | 0.00 | - | 2 | 27 | 27.36% |
| MSFT261218P00275000 | 2024-04-08 9:43AM EDT | 2026-12-18 | 11.02 | 13.50 | 15.05 | 0.00 | - | 10 | 36 | 26.85% |
© 2024 Yahoo. Todos los derechos reservados.