Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:34AM EDT. Mercado abierto.
Golpe:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419C00330000 | 2024-04-16 9:36AM EDT | 2024-04-19 | 84.74 | 86.40 | 87.35 | +0.21 | +0.25% | 1 | 486 | 118.56% |
| MSFT240426C00330000 | 2024-04-15 1:15PM EDT | 2024-04-26 | 90.50 | 86.65 | 88.10 | 0.00 | - | 4 | 4 | 80.64% |
| MSFT240517C00330000 | 2024-04-16 10:28AM EDT | 2024-05-17 | 88.15 | 87.75 | 89.30 | -3.85 | -4.18% | 1 | 297 | 55.70% |
| MSFT240621C00330000 | 2024-04-12 2:37PM EDT | 2024-06-21 | 96.04 | 90.00 | 91.30 | 0.00 | - | 2 | 2,334 | 48.16% |
| MSFT240719C00330000 | 2024-04-15 9:54AM EDT | 2024-07-19 | 101.87 | 91.80 | 93.05 | 0.00 | - | 1 | 76 | 44.59% |
| MSFT240816C00330000 | 2024-03-27 12:13PM EDT | 2024-08-16 | 98.06 | 93.95 | 95.15 | 0.00 | - | 1 | 85 | 43.14% |
| MSFT240920C00330000 | 2024-04-15 12:37PM EDT | 2024-09-20 | 99.91 | 96.55 | 97.35 | 0.00 | - | 15 | 158 | 41.45% |
| MSFT241018C00330000 | 2024-04-04 10:47AM EDT | 2024-10-18 | 107.55 | 98.65 | 99.30 | 0.00 | - | 1 | 25 | 40.82% |
| MSFT241115C00330000 | 2024-03-12 10:23AM EDT | 2024-11-15 | 98.25 | 107.90 | 109.00 | 0.00 | - | 2 | 34 | 49.16% |
| MSFT241220C00330000 | 2024-04-15 3:43PM EDT | 2024-12-20 | 101.45 | 103.30 | 103.90 | 0.00 | - | 5 | 527 | 40.31% |
| MSFT250117C00330000 | 2024-04-15 3:21PM EDT | 2025-01-17 | 103.75 | 104.20 | 105.85 | 0.00 | - | 1 | 1,873 | 40.15% |
| MSFT250321C00330000 | 2024-04-15 3:42PM EDT | 2025-03-21 | 107.17 | 108.20 | 109.95 | 0.00 | - | 1 | 8 | 39.81% |
| MSFT250620C00330000 | 2024-04-11 12:23PM EDT | 2025-06-20 | 123.15 | 112.85 | 115.60 | 0.00 | - | 2 | 619 | 39.58% |
| MSFT250919C00330000 | 2024-04-09 11:35AM EDT | 2025-09-19 | 125.21 | 118.60 | 120.90 | 0.00 | - | - | 11 | 39.48% |
| MSFT251219C00330000 | 2024-04-15 1:41PM EDT | 2025-12-19 | 123.84 | 123.85 | 126.25 | 0.00 | - | 1 | 387 | 39.64% |
| MSFT260116C00330000 | 2024-04-01 12:37PM EDT | 2026-01-16 | 131.70 | 126.00 | 127.10 | 0.00 | - | 3 | 244 | 39.26% |
| MSFT260618C00330000 | 2024-03-20 2:33PM EDT | 2026-06-18 | 139.22 | 132.30 | 135.15 | 0.00 | - | 5 | 50 | 39.47% |
| MSFT261218C00330000 | 2024-04-11 11:20AM EDT | 2026-12-18 | 148.19 | 140.25 | 143.90 | 0.00 | - | 5 | 105 | 39.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240419P00330000 | 2024-04-16 10:41AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 28 | 2,999 | 73.44% |
| MSFT240426P00330000 | 2024-04-15 1:18PM EDT | 2024-04-26 | 0.20 | 0.19 | 0.29 | 0.00 | - | 154 | 256 | 62.84% |
| MSFT240503P00330000 | 2024-04-15 3:47PM EDT | 2024-05-03 | 0.37 | 0.24 | 0.39 | 0.00 | - | 51 | 57 | 51.12% |
| MSFT240510P00330000 | 2024-04-15 1:18PM EDT | 2024-05-10 | 0.33 | 0.34 | 0.52 | 0.00 | - | 4 | 16 | 47.05% |
| MSFT240517P00330000 | 2024-04-16 10:52AM EDT | 2024-05-17 | 0.61 | 0.58 | 0.65 | -0.08 | -11.59% | 1 | 1,589 | 43.24% |
| MSFT240621P00330000 | 2024-04-16 10:53AM EDT | 2024-06-21 | 1.42 | 1.40 | 1.44 | -0.16 | -10.13% | 5 | 3,634 | 34.95% |
| MSFT240719P00330000 | 2024-04-15 1:21PM EDT | 2024-07-19 | 1.84 | 1.89 | 1.99 | 0.00 | - | 19 | 335 | 31.59% |
| MSFT240816P00330000 | 2024-04-15 12:31PM EDT | 2024-08-16 | 2.73 | 3.00 | 3.15 | 0.00 | - | 3 | 207 | 31.18% |
| MSFT240920P00330000 | 2024-04-16 10:03AM EDT | 2024-09-20 | 3.90 | 3.90 | 4.05 | -0.35 | -8.24% | 1 | 3,010 | 29.51% |
| MSFT241018P00330000 | 2024-04-15 2:20PM EDT | 2024-10-18 | 4.89 | 4.55 | 4.70 | 0.00 | - | 50 | 202 | 28.43% |
| MSFT241115P00330000 | 2024-04-15 2:20PM EDT | 2024-11-15 | 6.30 | 5.85 | 6.00 | 0.00 | - | 1 | 359 | 28.62% |
| MSFT241220P00330000 | 2024-04-12 11:01AM EDT | 2024-12-20 | 6.50 | 6.85 | 7.00 | 0.00 | - | 29 | 1,016 | 27.94% |
| MSFT250117P00330000 | 2024-04-15 3:04PM EDT | 2025-01-17 | 7.85 | 7.45 | 7.65 | 0.00 | - | 114 | 2,736 | 27.32% |
| MSFT250321P00330000 | 2024-04-15 11:33AM EDT | 2025-03-21 | 8.40 | 9.35 | 9.60 | 0.00 | - | 3 | 1,095 | 26.80% |
| MSFT250620P00330000 | 2024-04-15 3:54PM EDT | 2025-06-20 | 12.30 | 11.75 | 12.05 | 0.00 | - | 3 | 997 | 26.03% |
| MSFT250919P00330000 | 2024-04-16 11:01AM EDT | 2025-09-19 | 14.20 | 13.85 | 14.10 | +1.45 | +11.37% | 2 | 86 | 25.26% |
| MSFT251219P00330000 | 2024-04-12 10:40AM EDT | 2025-12-19 | 15.45 | 16.20 | 16.50 | 0.00 | - | 11 | 636 | 24.99% |
| MSFT260116P00330000 | 2024-04-12 10:43AM EDT | 2026-01-16 | 16.25 | 16.40 | 17.05 | 0.00 | - | 71 | 442 | 24.80% |
| MSFT260618P00330000 | 2024-03-21 10:41AM EDT | 2026-06-18 | 18.70 | 19.80 | 20.45 | 0.00 | - | 1 | 37 | 24.28% |
| MSFT261218P00330000 | 2024-04-01 9:41AM EDT | 2026-12-18 | 21.75 | 23.05 | 23.90 | 0.00 | - | 10 | 24 | 23.65% |
© 2024 Yahoo. Todos los derechos reservados.