Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:20PM EDT. Mercado abierto.
Golpe:325.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00325000 | 2024-04-22 12:58PM EDT | 2024-04-26 | 74.40 | 81.60 | 83.10 | 0.00 | - | 3 | 8 | 119.78% |
| MSFT240503C00325000 | 2024-04-22 12:58PM EDT | 2024-05-03 | 74.75 | 80.90 | 83.60 | 0.00 | - | 6 | 26 | 70.17% |
| MSFT240510C00325000 | 2024-04-22 10:00AM EDT | 2024-05-10 | 76.65 | 82.30 | 83.65 | 0.00 | - | 1 | 0 | 64.32% |
| MSFT240517C00325000 | 2024-04-22 11:05AM EDT | 2024-05-17 | 72.80 | 82.80 | 84.00 | 0.00 | - | 1 | 137 | 58.13% |
| MSFT240531C00325000 | 2024-04-19 3:23PM EDT | 2024-05-31 | 76.95 | 83.05 | 84.50 | 0.00 | - | 1 | 1 | 52.61% |
| MSFT240621C00325000 | 2024-04-19 3:28PM EDT | 2024-06-21 | 78.55 | 84.70 | 85.60 | 0.00 | - | 14 | 1,410 | 46.48% |
| MSFT240719C00325000 | 2024-04-22 3:42PM EDT | 2024-07-19 | 81.35 | 86.65 | 87.95 | 0.00 | - | 2 | 77 | 44.48% |
| MSFT240816C00325000 | 2024-04-19 10:28AM EDT | 2024-08-16 | 83.60 | 89.10 | 89.85 | 0.00 | - | 4 | 38 | 42.52% |
| MSFT240920C00325000 | 2024-04-15 3:17PM EDT | 2024-09-20 | 99.65 | 91.35 | 92.20 | 0.00 | - | 20 | 243 | 41.04% |
| MSFT241018C00325000 | 2024-04-22 9:30AM EDT | 2024-10-18 | 88.78 | 93.05 | 94.00 | 0.00 | - | 1 | 49 | 40.20% |
| MSFT241115C00325000 | 2024-04-02 1:33PM EDT | 2024-11-15 | 111.06 | 95.85 | 96.50 | 0.00 | - | 3 | 24 | 40.48% |
| MSFT241220C00325000 | 2024-04-19 10:28AM EDT | 2024-12-20 | 92.71 | 97.65 | 98.35 | 0.00 | - | 4 | 478 | 39.49% |
| MSFT250117C00325000 | 2024-04-22 2:24PM EDT | 2025-01-17 | 96.40 | 99.50 | 100.15 | 0.00 | - | 3 | 967 | 39.22% |
| MSFT250620C00325000 | 2024-04-22 11:15AM EDT | 2025-06-20 | 101.65 | 108.65 | 109.95 | 0.00 | - | 1 | 526 | 38.92% |
| MSFT251219C00325000 | 2024-04-16 1:27PM EDT | 2025-12-19 | 129.00 | 119.55 | 121.00 | 0.00 | - | 20 | 453 | 39.38% |
| MSFT260116C00325000 | 2024-04-19 9:30AM EDT | 2026-01-16 | 120.17 | 120.40 | 122.70 | 0.00 | - | 2 | 133 | 39.51% |
| MSFT260618C00325000 | 2024-03-20 3:59PM EDT | 2026-06-18 | 143.46 | 121.40 | 124.05 | 0.00 | - | 3 | 23 | 36.18% |
| MSFT261218C00325000 | 2024-04-22 1:43PM EDT | 2026-12-18 | 131.50 | 135.40 | 138.35 | 0.00 | - | 6 | 33 | 39.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00325000 | 2024-04-23 12:54PM EDT | 2024-04-26 | 0.05 | 0.04 | 0.06 | -0.09 | -64.29% | 8 | 553 | 83.20% |
| MSFT240503P00325000 | 2024-04-23 9:34AM EDT | 2024-05-03 | 0.20 | 0.11 | 0.18 | -0.06 | -23.08% | 9 | 133 | 57.03% |
| MSFT240510P00325000 | 2024-04-23 12:04PM EDT | 2024-05-10 | 0.29 | 0.22 | 0.29 | -0.20 | -40.82% | 7 | 30 | 49.12% |
| MSFT240517P00325000 | 2024-04-23 10:05AM EDT | 2024-05-17 | 0.43 | 0.39 | 0.46 | -0.15 | -25.86% | 8 | 4,795 | 44.87% |
| MSFT240524P00325000 | 2024-04-22 10:09AM EDT | 2024-05-24 | 0.90 | 0.49 | 0.63 | 0.00 | - | 1 | 12 | 41.90% |
| MSFT240531P00325000 | 2024-04-19 1:15PM EDT | 2024-05-31 | 1.11 | 0.62 | 0.75 | 0.00 | - | 6 | 7 | 39.17% |
| MSFT240621P00325000 | 2024-04-23 10:35AM EDT | 2024-06-21 | 1.09 | 1.05 | 1.13 | -0.41 | -27.33% | 11 | 2,400 | 34.24% |
| MSFT240719P00325000 | 2024-04-22 12:09PM EDT | 2024-07-19 | 2.28 | 1.56 | 1.67 | 0.00 | - | 17 | 725 | 30.79% |
| MSFT240816P00325000 | 2024-04-23 11:59AM EDT | 2024-08-16 | 2.68 | 2.61 | 2.73 | -0.62 | -18.79% | 2 | 921 | 30.26% |
| MSFT240920P00325000 | 2024-04-23 9:41AM EDT | 2024-09-20 | 3.80 | 3.45 | 3.60 | -1.00 | -20.83% | 2 | 1,721 | 28.60% |
| MSFT241018P00325000 | 2024-04-22 1:47PM EDT | 2024-10-18 | 4.55 | 4.15 | 4.25 | -0.56 | -10.96% | 1 | 500 | 27.58% |
| MSFT241115P00325000 | 2024-04-23 10:23AM EDT | 2024-11-15 | 5.47 | 5.45 | 5.55 | -0.82 | -13.04% | 3 | 77 | 27.87% |
| MSFT241220P00325000 | 2024-04-23 9:50AM EDT | 2024-12-20 | 6.50 | 6.45 | 6.65 | -1.90 | -22.62% | 2 | 398 | 27.38% |
| MSFT250117P00325000 | 2024-04-22 2:53PM EDT | 2025-01-17 | 8.11 | 7.10 | 7.25 | 0.00 | - | 12 | 1,955 | 26.71% |
| MSFT250620P00325000 | 2024-04-22 9:37AM EDT | 2025-06-20 | 12.90 | 10.80 | 11.90 | 0.00 | - | 46 | 770 | 25.76% |
| MSFT251219P00325000 | 2024-04-17 2:23PM EDT | 2025-12-19 | 16.15 | 16.15 | 16.70 | 0.00 | - | 25 | 529 | 24.99% |
| MSFT260116P00325000 | 2024-04-23 10:21AM EDT | 2026-01-16 | 16.90 | 16.70 | 18.45 | -3.10 | -15.50% | 30 | 286 | 25.61% |
| MSFT260618P00325000 | 2024-04-19 2:17PM EDT | 2026-06-18 | 22.50 | 20.00 | 22.20 | 0.00 | - | 1 | 27 | 25.17% |
| MSFT261218P00325000 | 2024-04-23 11:12AM EDT | 2026-12-18 | 23.70 | 23.35 | 24.55 | -1.40 | -5.58% | 4 | 53 | 23.88% |
© 2024 Yahoo. Todos los derechos reservados.