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:285.00
Opciones de comprapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00285000 | 2024-04-25 11:45AM EDT | 2024-05-17 | 108.32 | 120.50 | 124.50 | 0.00 | - | 1 | 38 | 85.42% |
| MSFT240621C00285000 | 2024-04-19 12:52PM EDT | 2024-06-21 | 117.24 | 122.60 | 125.85 | 0.00 | - | 1 | 1,059 | 63.43% |
| MSFT240719C00285000 | 2024-04-25 12:21PM EDT | 2024-07-19 | 112.60 | 123.05 | 127.00 | 0.00 | - | 7 | 13 | 55.01% |
| MSFT240920C00285000 | 2024-04-25 10:13AM EDT | 2024-09-20 | 115.23 | 125.50 | 130.00 | 0.00 | - | 10 | 900 | 53.33% |
| MSFT241220C00285000 | 2024-04-25 11:14AM EDT | 2024-12-20 | 119.90 | 130.10 | 134.00 | 0.00 | - | 12 | 270 | 47.90% |
| MSFT250117C00285000 | 2024-04-19 10:25AM EDT | 2025-01-17 | 129.00 | 132.00 | 136.00 | 0.00 | - | 1 | 523 | 47.92% |
| MSFT250620C00285000 | 2024-04-23 2:21PM EDT | 2025-06-20 | 143.15 | 138.50 | 143.50 | 0.00 | - | 1 | 129 | 45.37% |
| MSFT251219C00285000 | 2024-04-25 11:04AM EDT | 2025-12-19 | 135.70 | 147.00 | 151.50 | 0.00 | - | 1 | 149 | 43.87% |
| MSFT260116C00285000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 145.43 | 148.00 | 152.50 | 0.00 | - | 1 | 76 | 43.59% |
| MSFT260618C00285000 | 2024-04-25 3:04PM EDT | 2026-06-18 | 148.20 | 154.00 | 158.50 | 0.00 | - | 4 | 8 | 42.85% |
| MSFT261218C00285000 | 2024-04-08 12:42PM EDT | 2026-12-18 | 179.32 | 160.50 | 164.95 | 0.00 | - | 12 | 13 | 42.15% |
Opciones de ventapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00285000 | 2024-04-25 3:50PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.04 | 0.00 | - | 7 | 12 | 87.50% |
| MSFT240510P00285000 | 2024-04-24 10:16AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 62.89% |
| MSFT240517P00285000 | 2024-04-26 1:09PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.07 | -0.17 | -89.47% | 12 | 527 | 53.91% |
| MSFT240621P00285000 | 2024-04-26 2:49PM EDT | 2024-06-21 | 0.15 | 0.12 | 0.23 | -0.36 | -70.59% | 6 | 1,731 | 40.33% |
| MSFT240719P00285000 | 2024-04-26 3:56PM EDT | 2024-07-19 | 0.36 | 0.26 | 0.37 | -0.34 | -48.57% | 145 | 109 | 35.21% |
| MSFT240920P00285000 | 2024-04-25 3:57PM EDT | 2024-09-20 | 1.04 | 0.98 | 1.17 | -0.68 | -39.53% | 10 | 494 | 32.25% |
| MSFT241220P00285000 | 2024-04-25 3:27PM EDT | 2024-12-20 | 3.35 | 2.42 | 2.74 | 0.00 | - | 2 | 546 | 30.35% |
| MSFT250117P00285000 | 2024-04-23 12:39PM EDT | 2025-01-17 | 3.36 | 2.69 | 3.10 | 0.00 | - | 7 | 888 | 29.58% |
| MSFT250620P00285000 | 2024-04-18 3:37PM EDT | 2025-06-20 | 6.80 | 3.00 | 8.00 | 0.00 | - | 1 | 271 | 30.74% |
| MSFT251219P00285000 | 2024-04-25 12:04PM EDT | 2025-12-19 | 10.72 | 7.65 | 9.40 | 0.00 | - | 2 | 1,088 | 27.09% |
| MSFT260116P00285000 | 2024-04-26 10:57AM EDT | 2026-01-16 | 8.90 | 8.00 | 11.50 | -2.84 | -24.19% | 3 | 195 | 28.42% |
| MSFT260618P00285000 | 2024-04-26 9:55AM EDT | 2026-06-18 | 11.30 | 10.60 | 12.20 | -1.75 | -13.41% | 55 | 55 | 26.05% |
| MSFT261218P00285000 | 2024-04-17 1:29PM EDT | 2026-12-18 | 14.97 | 13.55 | 15.15 | 0.00 | - | 1 | 21 | 25.49% |
© 2024 Yahoo. Todos los derechos reservados.