Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:05AM EDT. Mercado abierto.
Golpe:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00360000 | 2024-04-25 9:43AM EDT | 2024-04-26 | 31.90 | 31.05 | 33.40 | -17.10 | -34.90% | 5 | 47 | 87.06% |
| MSFT240503C00360000 | 2024-04-25 9:35AM EDT | 2024-05-03 | 34.25 | 33.05 | 34.40 | -15.75 | -31.50% | 6 | 168 | 49.87% |
| MSFT240510C00360000 | 2024-04-25 9:38AM EDT | 2024-05-10 | 34.79 | 34.40 | 35.80 | -17.62 | -33.62% | 1 | 74 | 44.79% |
| MSFT240517C00360000 | 2024-04-25 9:31AM EDT | 2024-05-17 | 37.61 | 35.30 | 36.80 | -14.39 | -27.67% | 1 | 574 | 41.25% |
| MSFT240524C00360000 | 2024-04-24 9:55AM EDT | 2024-05-24 | 53.31 | 35.75 | 37.60 | 0.00 | - | 1 | 7 | 38.69% |
| MSFT240531C00360000 | 2024-04-22 9:31AM EDT | 2024-05-31 | 44.15 | 36.00 | 38.75 | 0.00 | - | 1 | 5 | 38.02% |
| MSFT240621C00360000 | 2024-04-25 9:43AM EDT | 2024-06-21 | 40.28 | 38.95 | 41.00 | -14.37 | -26.29% | 46 | 4,966 | 35.06% |
| MSFT240719C00360000 | 2024-04-23 9:56AM EDT | 2024-07-19 | 54.80 | 42.25 | 43.90 | 0.00 | - | 2 | 168 | 33.49% |
| MSFT240816C00360000 | 2024-04-23 10:35AM EDT | 2024-08-16 | 46.50 | 45.70 | 47.75 | -12.93 | -21.76% | 1 | 307 | 34.28% |
| MSFT240920C00360000 | 2024-04-24 3:59PM EDT | 2024-09-20 | 50.85 | 48.80 | 51.55 | -13.20 | -20.61% | 4 | 542 | 34.34% |
| MSFT241018C00360000 | 2024-04-22 12:16PM EDT | 2024-10-18 | 58.30 | 51.45 | 53.90 | 0.00 | - | 6 | 135 | 33.94% |
| MSFT241115C00360000 | 2024-04-25 9:33AM EDT | 2024-11-15 | 55.00 | 54.70 | 57.05 | -25.45 | -31.63% | 5 | 106 | 34.54% |
| MSFT241220C00360000 | 2024-04-24 1:37PM EDT | 2024-12-20 | 72.25 | 57.45 | 59.90 | 0.00 | - | 1 | 1,294 | 34.41% |
| MSFT250117C00360000 | 2024-04-24 1:51PM EDT | 2025-01-17 | 74.65 | 60.30 | 62.30 | 0.00 | - | 1 | 2,548 | 34.53% |
| MSFT250321C00360000 | 2024-04-24 1:18PM EDT | 2025-03-21 | 78.60 | 64.55 | 68.10 | 0.00 | - | 26 | 191 | 35.34% |
| MSFT250620C00360000 | 2024-04-24 1:31PM EDT | 2025-06-20 | 85.30 | 72.05 | 73.40 | 0.00 | - | 1 | 968 | 34.74% |
| MSFT251219C00360000 | 2024-04-19 12:53PM EDT | 2025-12-19 | 92.00 | 83.05 | 86.15 | 0.00 | - | 2 | 2,543 | 35.94% |
| MSFT260116C00360000 | 2024-04-25 9:35AM EDT | 2026-01-16 | 86.00 | 84.00 | 87.95 | -6.04 | -6.56% | 4 | 238 | 36.08% |
| MSFT260618C00360000 | 2024-03-22 12:39PM EDT | 2026-06-18 | 121.30 | 100.05 | 102.50 | 0.00 | - | 2 | 7 | 39.32% |
| MSFT261218C00360000 | 2024-04-24 9:30AM EDT | 2026-12-18 | 118.45 | 101.55 | 105.40 | 0.00 | - | 4 | 10,569 | 36.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00360000 | 2024-04-25 9:48AM EDT | 2024-04-26 | 1.66 | 1.65 | 1.76 | +1.44 | +654.55% | 1,857 | 2,016 | 100.44% |
| MSFT240503P00360000 | 2024-04-25 9:47AM EDT | 2024-05-03 | 2.77 | 2.60 | 2.75 | +2.16 | +354.10% | 247 | 701 | 54.71% |
| MSFT240510P00360000 | 2024-04-25 9:45AM EDT | 2024-05-10 | 3.79 | 3.40 | 3.65 | +2.79 | +279.00% | 12 | 489 | 45.90% |
| MSFT240517P00360000 | 2024-04-25 9:48AM EDT | 2024-05-17 | 4.30 | 4.30 | 4.50 | +2.85 | +196.55% | 80 | 1,939 | 41.56% |
| MSFT240524P00360000 | 2024-04-25 9:40AM EDT | 2024-05-24 | 4.89 | 4.65 | 5.10 | +3.04 | +164.32% | 8 | 148 | 38.32% |
| MSFT240531P00360000 | 2024-04-25 9:44AM EDT | 2024-05-31 | 5.60 | 5.20 | 5.55 | +3.54 | +171.84% | 2 | 157 | 35.77% |
| MSFT240621P00360000 | 2024-04-25 9:45AM EDT | 2024-06-21 | 7.35 | 6.85 | 7.05 | +4.25 | +137.10% | 18 | 6,356 | 31.82% |
| MSFT240719P00360000 | 2024-04-25 9:45AM EDT | 2024-07-19 | 8.74 | 8.25 | 8.45 | +4.44 | +103.26% | 19 | 736 | 28.52% |
| MSFT240816P00360000 | 2024-04-25 9:43AM EDT | 2024-08-16 | 11.25 | 10.75 | 11.15 | +4.65 | +70.45% | 16 | 1,104 | 28.59% |
| MSFT240920P00360000 | 2024-04-24 10:37AM EDT | 2024-09-20 | 7.70 | 12.40 | 12.65 | 0.00 | - | 4 | 3,971 | 26.81% |
| MSFT241018P00360000 | 2024-04-24 10:37AM EDT | 2024-10-18 | 8.80 | 13.70 | 14.10 | 0.00 | - | 4 | 787 | 26.17% |
| MSFT241115P00360000 | 2024-04-24 10:35AM EDT | 2024-11-15 | 10.75 | 15.90 | 16.35 | 0.00 | - | 2 | 232 | 26.55% |
| MSFT241220P00360000 | 2024-04-25 9:39AM EDT | 2024-12-20 | 17.67 | 17.45 | 17.85 | +5.91 | +50.26% | 15 | 879 | 25.89% |
| MSFT250117P00360000 | 2024-04-25 9:40AM EDT | 2025-01-17 | 18.65 | 18.35 | 18.90 | +5.26 | +39.28% | 6 | 1,837 | 25.39% |
| MSFT250321P00360000 | 2024-04-24 3:51PM EDT | 2025-03-21 | 15.81 | 19.55 | 22.45 | 0.00 | - | 9 | 510 | 25.54% |
| MSFT250620P00360000 | 2024-04-24 2:11PM EDT | 2025-06-20 | 18.92 | 23.70 | 25.30 | 0.00 | - | 22 | 781 | 24.51% |
| MSFT250919P00360000 | 2024-04-24 3:22PM EDT | 2025-09-19 | 22.00 | 26.30 | 28.50 | 0.00 | - | 19 | 43 | 24.14% |
| MSFT251219P00360000 | 2024-04-18 2:02PM EDT | 2025-12-19 | 26.75 | 29.05 | 31.70 | 0.00 | - | 90 | 258 | 24.00% |
| MSFT260116P00360000 | 2024-04-24 12:13PM EDT | 2026-01-16 | 25.75 | 29.40 | 32.45 | 0.00 | - | 10 | 276 | 23.86% |
| MSFT260618P00360000 | 2024-04-12 10:44AM EDT | 2026-06-18 | 27.34 | 32.70 | 36.50 | 0.00 | - | 1 | 2 | 23.35% |
| MSFT261218P00360000 | 2024-04-18 3:27PM EDT | 2026-12-18 | 35.20 | 36.00 | 40.30 | 0.00 | - | 100 | 154 | 22.66% |
© 2024 Yahoo. Todos los derechos reservados.