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:335.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00335000 | 2024-04-19 12:53PM EDT | 2024-04-26 | 65.80 | 63.05 | 66.15 | -11.40 | -14.77% | 2 | 5 | 69.53% |
| MSFT240517C00335000 | 2024-04-19 3:25PM EDT | 2024-05-17 | 66.60 | 65.60 | 67.05 | -5.80 | -8.01% | 11 | 827 | 52.38% |
| MSFT240524C00335000 | 2024-04-09 1:26PM EDT | 2024-05-24 | 91.80 | 65.70 | 68.05 | 0.00 | - | - | 1 | 51.17% |
| MSFT240621C00335000 | 2024-04-19 1:29PM EDT | 2024-06-21 | 69.05 | 68.40 | 69.60 | -5.53 | -7.41% | 10 | 3,800 | 42.57% |
| MSFT240719C00335000 | 2024-04-19 3:00PM EDT | 2024-07-19 | 71.60 | 70.80 | 73.20 | -10.97 | -13.29% | 3 | 86 | 42.86% |
| MSFT240816C00335000 | 2024-04-18 3:53PM EDT | 2024-08-16 | 79.04 | 73.50 | 74.45 | 0.00 | - | 3 | 142 | 39.55% |
| MSFT240920C00335000 | 2024-04-19 11:57AM EDT | 2024-09-20 | 77.93 | 75.95 | 77.00 | -20.27 | -20.64% | 3 | 340 | 38.32% |
| MSFT241018C00335000 | 2024-04-16 1:30PM EDT | 2024-10-18 | 93.45 | 78.25 | 79.40 | 0.00 | - | 10 | 46 | 38.20% |
| MSFT241115C00335000 | 2024-04-17 10:24AM EDT | 2024-11-15 | 96.18 | 81.30 | 82.45 | 0.00 | - | 1 | 25 | 38.94% |
| MSFT241220C00335000 | 2024-04-19 10:07AM EDT | 2024-12-20 | 86.62 | 83.40 | 84.60 | -10.38 | -10.70% | 10 | 700 | 38.19% |
| MSFT250117C00335000 | 2024-04-19 3:38PM EDT | 2025-01-17 | 86.51 | 85.45 | 87.10 | -7.56 | -8.04% | 2 | 1,006 | 38.51% |
| MSFT250620C00335000 | 2024-04-10 9:48AM EDT | 2025-06-20 | 115.00 | 95.15 | 98.30 | 0.00 | - | 54 | 348 | 38.85% |
| MSFT251219C00335000 | 2024-04-17 12:51PM EDT | 2025-12-19 | 117.95 | 105.85 | 108.35 | 0.00 | - | 4 | 485 | 38.42% |
| MSFT260116C00335000 | 2024-04-08 10:34AM EDT | 2026-01-16 | 110.64 | 107.05 | 110.50 | -20.77 | -15.81% | 2 | 129 | 38.79% |
| MSFT260618C00335000 | 2024-01-23 3:50PM EDT | 2026-06-18 | 111.50 | 122.65 | 127.00 | 0.00 | - | 5 | 11 | 43.23% |
| MSFT261218C00335000 | 2024-04-08 1:50PM EDT | 2026-12-18 | 144.20 | 122.40 | 125.65 | 0.00 | - | 3 | 28 | 38.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00335000 | 2024-04-19 3:42PM EDT | 2024-04-26 | 0.38 | 0.37 | 0.44 | +0.03 | +8.57% | 23 | 220 | 67.53% |
| MSFT240503P00335000 | 2024-04-19 3:56PM EDT | 2024-05-03 | 0.60 | 0.55 | 0.64 | +0.10 | +20.00% | 7 | 37 | 51.17% |
| MSFT240510P00335000 | 2024-04-19 3:46PM EDT | 2024-05-10 | 0.85 | 0.77 | 0.87 | +0.30 | +54.55% | 55 | 30 | 45.02% |
| MSFT240517P00335000 | 2024-04-19 3:55PM EDT | 2024-05-17 | 1.11 | 1.09 | 1.19 | +0.21 | +23.33% | 33 | 594 | 41.70% |
| MSFT240524P00335000 | 2024-04-18 3:48PM EDT | 2024-05-24 | 1.13 | 1.33 | 1.52 | 0.00 | - | 1 | 69 | 39.47% |
| MSFT240621P00335000 | 2024-04-19 2:25PM EDT | 2024-06-21 | 2.24 | 2.12 | 2.48 | +0.19 | +9.27% | 3 | 4,795 | 33.34% |
| MSFT240719P00335000 | 2024-04-19 3:25PM EDT | 2024-07-19 | 3.32 | 3.20 | 3.40 | +0.51 | +18.15% | 15 | 575 | 30.37% |
| MSFT240816P00335000 | 2024-04-19 11:41AM EDT | 2024-08-16 | 4.55 | 4.80 | 5.00 | +0.30 | +7.06% | 50 | 396 | 30.03% |
| MSFT240920P00335000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 6.11 | 6.00 | 6.20 | +0.76 | +14.21% | 6 | 1,189 | 28.46% |
| MSFT241018P00335000 | 2024-04-19 12:30PM EDT | 2024-10-18 | 7.05 | 6.90 | 7.15 | +1.70 | +31.78% | 1 | 111 | 27.60% |
| MSFT241115P00335000 | 2024-04-19 2:39PM EDT | 2024-11-15 | 8.65 | 8.45 | 8.95 | +1.20 | +16.11% | 5 | 123 | 28.06% |
| MSFT241220P00335000 | 2024-04-19 1:48PM EDT | 2024-12-20 | 9.65 | 9.80 | 10.20 | +1.45 | +17.68% | 4 | 823 | 27.43% |
| MSFT250117P00335000 | 2024-04-18 10:00AM EDT | 2025-01-17 | 9.45 | 10.65 | 11.00 | 0.00 | - | 1 | 1,683 | 26.84% |
| MSFT250620P00335000 | 2024-04-19 1:46PM EDT | 2025-06-20 | 15.70 | 15.80 | 17.15 | +0.70 | +4.67% | 7 | 207 | 26.42% |
| MSFT251219P00335000 | 2024-04-09 3:01PM EDT | 2025-12-19 | 20.73 | 20.75 | 22.05 | +4.53 | +27.96% | 2 | 119 | 25.23% |
| MSFT260116P00335000 | 2024-04-19 2:22PM EDT | 2026-01-16 | 21.30 | 21.35 | 23.05 | +3.13 | +17.23% | 20 | 57 | 25.27% |
| MSFT260618P00335000 | 2024-04-04 10:16AM EDT | 2026-06-18 | 19.83 | 23.60 | 26.10 | 0.00 | - | 7 | 20 | 24.34% |
| MSFT261218P00335000 | 2024-04-18 3:12PM EDT | 2026-12-18 | 27.00 | 27.35 | 29.55 | 0.00 | - | 2 | 19 | 23.58% |
© 2024 Yahoo. Todos los derechos reservados.