Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:11PM EDT. Mercado abierto.
Golpe:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00340000 | 2024-04-26 12:04PM EDT | 2024-04-26 | 69.87 | 69.60 | 70.35 | +10.27 | +17.23% | 7 | 14 | 213.38% |
| MSFT240503C00340000 | 2024-04-22 12:26PM EDT | 2024-05-03 | 60.14 | 69.55 | 70.70 | 0.00 | - | 1 | 3 | 78.03% |
| MSFT240517C00340000 | 2024-04-25 3:08PM EDT | 2024-05-17 | 73.00 | 70.55 | 71.05 | +14.00 | +23.73% | 6 | 282 | 52.83% |
| MSFT240531C00340000 | 2024-04-25 11:52AM EDT | 2024-05-31 | 55.28 | 70.55 | 72.10 | 0.00 | - | 4 | 2 | 47.97% |
| MSFT240621C00340000 | 2024-04-26 1:07PM EDT | 2024-06-21 | 72.98 | 72.50 | 73.20 | +8.46 | +13.11% | 8 | 3,236 | 41.85% |
| MSFT240719C00340000 | 2024-04-25 1:30PM EDT | 2024-07-19 | 75.30 | 74.75 | 75.30 | +11.98 | +18.92% | 4 | 114 | 39.33% |
| MSFT240816C00340000 | 2024-04-25 9:30AM EDT | 2024-08-16 | 64.59 | 77.35 | 78.15 | 0.00 | - | 1 | 64 | 39.33% |
| MSFT240920C00340000 | 2024-04-26 10:52AM EDT | 2024-09-20 | 80.52 | 79.45 | 80.25 | +10.52 | +15.03% | 13 | 561 | 37.46% |
| MSFT241018C00340000 | 2024-04-26 1:15PM EDT | 2024-10-18 | 81.70 | 81.75 | 82.50 | +0.20 | +0.25% | 3 | 84 | 37.25% |
| MSFT241115C00340000 | 2024-04-25 11:58AM EDT | 2024-11-15 | 71.76 | 84.65 | 85.85 | 0.00 | - | 2 | 42 | 38.42% |
| MSFT241220C00340000 | 2024-04-26 12:51PM EDT | 2024-12-20 | 86.65 | 87.10 | 87.60 | +12.84 | +17.40% | 1 | 304 | 37.29% |
| MSFT250117C00340000 | 2024-04-26 10:22AM EDT | 2025-01-17 | 90.87 | 88.90 | 89.80 | +12.46 | +15.89% | 33 | 2,071 | 37.36% |
| MSFT250321C00340000 | 2024-04-25 12:01PM EDT | 2025-03-21 | 80.78 | 93.75 | 95.65 | 0.00 | - | 1 | 21 | 38.46% |
| MSFT250620C00340000 | 2024-04-25 10:11AM EDT | 2025-06-20 | 86.88 | 99.40 | 100.50 | 0.00 | - | 3 | 750 | 37.53% |
| MSFT251219C00340000 | 2024-04-26 9:44AM EDT | 2025-12-19 | 109.02 | 110.15 | 111.75 | +6.22 | +6.05% | 1 | 321 | 37.93% |
| MSFT260116C00340000 | 2024-04-26 1:20PM EDT | 2026-01-16 | 112.00 | 111.55 | 113.25 | +9.99 | +9.79% | 2 | 108 | 37.93% |
| MSFT260618C00340000 | 2024-04-19 2:40PM EDT | 2026-06-18 | 113.60 | 119.55 | 121.80 | 0.00 | - | 5 | 63 | 38.34% |
| MSFT261218C00340000 | 2024-04-25 11:02AM EDT | 2026-12-18 | 114.95 | 126.75 | 130.75 | 0.00 | - | 5 | 124 | 38.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00340000 | 2024-04-26 1:31PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 154 | 2,110 | 112.50% |
| MSFT240503P00340000 | 2024-04-26 1:16PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.04 | -0.62 | -95.38% | 528 | 634 | 48.24% |
| MSFT240510P00340000 | 2024-04-26 1:43PM EDT | 2024-05-10 | 0.09 | 0.08 | 0.10 | -0.87 | -90.62% | 164 | 163 | 39.26% |
| MSFT240517P00340000 | 2024-04-26 1:50PM EDT | 2024-05-17 | 0.19 | 0.17 | 0.19 | -1.21 | -86.43% | 499 | 2,894 | 35.30% |
| MSFT240524P00340000 | 2024-04-26 1:14PM EDT | 2024-05-24 | 0.31 | 0.26 | 0.33 | -1.40 | -81.87% | 30 | 360 | 33.45% |
| MSFT240531P00340000 | 2024-04-26 12:42PM EDT | 2024-05-31 | 0.41 | 0.34 | 0.41 | -1.45 | -77.96% | 19 | 48 | 31.13% |
| MSFT240621P00340000 | 2024-04-26 1:27PM EDT | 2024-06-21 | 0.79 | 0.74 | 0.80 | -1.75 | -68.90% | 284 | 3,663 | 27.97% |
| MSFT240719P00340000 | 2024-04-26 1:32PM EDT | 2024-07-19 | 1.43 | 1.38 | 1.42 | -1.98 | -58.06% | 58 | 574 | 25.88% |
| MSFT240816P00340000 | 2024-04-26 1:49PM EDT | 2024-08-16 | 2.75 | 2.73 | 2.81 | -2.38 | -46.39% | 255 | 616 | 26.67% |
| MSFT240920P00340000 | 2024-04-26 1:19PM EDT | 2024-09-20 | 3.90 | 3.75 | 3.85 | -2.40 | -38.10% | 12 | 2,923 | 25.54% |
| MSFT241018P00340000 | 2024-04-26 10:41AM EDT | 2024-10-18 | 4.95 | 4.60 | 4.70 | -2.15 | -30.28% | 59 | 1,303 | 24.94% |
| MSFT241115P00340000 | 2024-04-26 12:37PM EDT | 2024-11-15 | 6.51 | 6.20 | 6.30 | -2.79 | -30.00% | 16 | 112 | 25.59% |
| MSFT241220P00340000 | 2024-04-26 10:05AM EDT | 2024-12-20 | 7.65 | 7.30 | 7.50 | -2.50 | -24.63% | 3 | 1,958 | 25.20% |
| MSFT250117P00340000 | 2024-04-26 1:25PM EDT | 2025-01-17 | 8.35 | 8.10 | 8.30 | -2.45 | -22.69% | 57 | 4,700 | 24.78% |
| MSFT250321P00340000 | 2024-04-26 10:37AM EDT | 2025-03-21 | 10.75 | 10.25 | 11.15 | -3.14 | -22.61% | 26 | 935 | 25.13% |
| MSFT250620P00340000 | 2024-04-26 12:36PM EDT | 2025-06-20 | 13.60 | 13.15 | 13.50 | -2.65 | -16.31% | 2 | 822 | 24.21% |
| MSFT250919P00340000 | 2024-04-18 12:14PM EDT | 2025-09-19 | 17.49 | 15.40 | 15.95 | 0.00 | - | 2 | 53 | 23.73% |
| MSFT251219P00340000 | 2024-04-24 2:59PM EDT | 2025-12-19 | 19.40 | 18.25 | 18.75 | 0.00 | - | 1 | 391 | 23.67% |
| MSFT260116P00340000 | 2024-04-25 12:47PM EDT | 2026-01-16 | 22.35 | 18.85 | 19.25 | 0.00 | - | 20 | 1,016 | 23.45% |
| MSFT260618P00340000 | 2024-04-25 11:37AM EDT | 2026-06-18 | 27.27 | 22.35 | 23.30 | 0.00 | - | 2 | 8 | 23.26% |
| MSFT261218P00340000 | 2024-04-26 11:57AM EDT | 2026-12-18 | 26.61 | 25.65 | 27.35 | -2.93 | -9.92% | 1 | 446 | 22.89% |
© 2024 Yahoo. Todos los derechos reservados.