Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:00PM EDT. Mercado abierto.
Golpe:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00400000 | 2024-04-24 2:30PM EDT | 2024-04-26 | 14.06 | 14.05 | 14.20 | +0.56 | +4.15% | 1,110 | 2,997 | 64.54% |
| MSFT240503C00400000 | 2024-04-24 2:22PM EDT | 2024-05-03 | 16.10 | 16.00 | 16.15 | +0.90 | +5.92% | 167 | 667 | 43.32% |
| MSFT240510C00400000 | 2024-04-24 1:31PM EDT | 2024-05-10 | 17.70 | 17.40 | 17.65 | +1.80 | +11.32% | 23 | 507 | 37.70% |
| MSFT240517C00400000 | 2024-04-24 2:43PM EDT | 2024-05-17 | 18.40 | 18.30 | 18.50 | +0.90 | +5.14% | 230 | 5,627 | 33.85% |
| MSFT240524C00400000 | 2024-04-24 2:15PM EDT | 2024-05-24 | 19.45 | 19.40 | 19.70 | +1.05 | +5.71% | 43 | 242 | 32.40% |
| MSFT240531C00400000 | 2024-04-24 2:06PM EDT | 2024-05-31 | 20.65 | 20.35 | 20.65 | +1.15 | +5.90% | 24 | 194 | 31.13% |
| MSFT240621C00400000 | 2024-04-24 2:29PM EDT | 2024-06-21 | 23.45 | 23.45 | 23.70 | +0.95 | +4.22% | 84 | 13,549 | 29.78% |
| MSFT240719C00400000 | 2024-04-24 2:36PM EDT | 2024-07-19 | 27.10 | 27.00 | 27.35 | +0.90 | +3.44% | 46 | 5,064 | 29.23% |
| MSFT240816C00400000 | 2024-04-24 2:18PM EDT | 2024-08-16 | 31.58 | 31.50 | 31.70 | +0.88 | +2.87% | 22 | 1,025 | 30.28% |
| MSFT240920C00400000 | 2024-04-24 12:02PM EDT | 2024-09-20 | 34.28 | 35.05 | 35.30 | +0.24 | +0.71% | 15 | 1,607 | 30.03% |
| MSFT241018C00400000 | 2024-04-24 10:47AM EDT | 2024-10-18 | 38.33 | 38.05 | 38.45 | +1.73 | +4.73% | 18 | 218 | 30.40% |
| MSFT241115C00400000 | 2024-04-24 9:55AM EDT | 2024-11-15 | 43.20 | 42.05 | 42.60 | +1.63 | +3.92% | 1 | 136 | 31.72% |
| MSFT241220C00400000 | 2024-04-23 12:26PM EDT | 2024-12-20 | 46.15 | 45.05 | 45.40 | +1.98 | +4.48% | 1 | 1,353 | 31.48% |
| MSFT250117C00400000 | 2024-04-24 1:40PM EDT | 2025-01-17 | 48.00 | 47.50 | 48.00 | +1.50 | +3.23% | 16 | 7,530 | 31.70% |
| MSFT250321C00400000 | 2024-04-23 11:18AM EDT | 2025-03-21 | 52.00 | 52.50 | 54.10 | 0.00 | - | 5 | 325 | 32.55% |
| MSFT250620C00400000 | 2024-04-24 2:13PM EDT | 2025-06-20 | 61.20 | 60.10 | 61.50 | +1.05 | +1.75% | 4 | 2,320 | 33.17% |
| MSFT250919C00400000 | 2024-04-23 10:15AM EDT | 2025-09-19 | 68.00 | 66.85 | 69.85 | +1.90 | +2.87% | 1 | 23 | 34.54% |
| MSFT251219C00400000 | 2024-04-24 11:02AM EDT | 2025-12-19 | 73.64 | 73.15 | 75.85 | +0.67 | +0.92% | 11 | 1,351 | 34.80% |
| MSFT260116C00400000 | 2024-04-24 2:11PM EDT | 2026-01-16 | 75.40 | 74.60 | 75.85 | +0.50 | +0.66% | 3 | 1,941 | 34.02% |
| MSFT260618C00400000 | 2024-04-24 11:46AM EDT | 2026-06-18 | 84.51 | 83.05 | 87.00 | -0.23 | -0.27% | 1 | 191 | 35.38% |
| MSFT261218C00400000 | 2024-04-24 2:19PM EDT | 2026-12-18 | 95.60 | 94.15 | 97.00 | +2.10 | +2.25% | 23 | 1,481 | 35.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00400000 | 2024-04-24 2:41PM EDT | 2024-04-26 | 5.20 | 5.05 | 5.20 | -0.32 | -5.80% | 1,670 | 3,999 | 59.06% |
| MSFT240503P00400000 | 2024-04-24 2:29PM EDT | 2024-05-03 | 6.65 | 6.60 | 6.70 | -0.40 | -5.67% | 485 | 1,183 | 38.62% |
| MSFT240510P00400000 | 2024-04-24 2:44PM EDT | 2024-05-10 | 7.60 | 7.50 | 7.70 | -0.24 | -3.06% | 53 | 590 | 32.64% |
| MSFT240517P00400000 | 2024-04-24 2:33PM EDT | 2024-05-17 | 8.64 | 8.60 | 8.75 | -0.51 | -5.57% | 277 | 7,303 | 30.11% |
| MSFT240524P00400000 | 2024-04-24 12:47PM EDT | 2024-05-24 | 10.31 | 9.35 | 9.65 | +0.48 | +4.88% | 25 | 229 | 28.47% |
| MSFT240531P00400000 | 2024-04-24 2:31PM EDT | 2024-05-31 | 10.15 | 9.95 | 10.25 | -0.25 | -2.40% | 24 | 146 | 26.91% |
| MSFT240621P00400000 | 2024-04-24 2:23PM EDT | 2024-06-21 | 12.00 | 12.00 | 12.20 | -0.35 | -2.83% | 226 | 6,026 | 24.68% |
| MSFT240719P00400000 | 2024-04-24 2:24PM EDT | 2024-07-19 | 13.95 | 13.95 | 14.15 | -0.36 | -2.52% | 126 | 2,152 | 22.86% |
| MSFT240816P00400000 | 2024-04-24 2:16PM EDT | 2024-08-16 | 17.05 | 16.90 | 17.15 | -0.21 | -1.22% | 13 | 1,242 | 23.25% |
| MSFT240920P00400000 | 2024-04-24 12:46PM EDT | 2024-09-20 | 19.90 | 19.00 | 19.25 | +0.46 | +2.37% | 1 | 2,980 | 22.42% |
| MSFT241018P00400000 | 2024-04-24 2:33PM EDT | 2024-10-18 | 20.74 | 20.50 | 20.80 | -0.09 | -0.43% | 217 | 575 | 21.97% |
| MSFT241115P00400000 | 2024-04-24 2:33PM EDT | 2024-11-15 | 23.22 | 22.95 | 23.30 | +0.14 | +0.61% | 197 | 357 | 22.52% |
| MSFT241220P00400000 | 2024-04-24 12:33PM EDT | 2024-12-20 | 25.45 | 24.60 | 25.00 | +0.29 | +1.15% | 4 | 1,235 | 22.13% |
| MSFT250117P00400000 | 2024-04-24 2:07PM EDT | 2025-01-17 | 25.82 | 25.80 | 26.10 | -0.39 | -1.49% | 21 | 4,171 | 21.75% |
| MSFT250321P00400000 | 2024-04-24 12:15PM EDT | 2025-03-21 | 29.75 | 28.80 | 29.55 | +0.40 | +1.36% | 1,012 | 385 | 21.85% |
| MSFT250620P00400000 | 2024-04-23 2:44PM EDT | 2025-06-20 | 33.34 | 31.35 | 34.35 | 0.00 | - | 1 | 587 | 22.15% |
| MSFT250919P00400000 | 2024-04-24 10:07AM EDT | 2025-09-19 | 35.27 | 34.00 | 36.25 | -2.03 | -5.44% | 15 | 26 | 21.10% |
| MSFT251219P00400000 | 2024-04-24 2:45PM EDT | 2025-12-19 | 38.85 | 38.35 | 38.95 | -3.05 | -7.28% | 9 | 1,983 | 20.77% |
| MSFT260116P00400000 | 2024-04-23 11:16AM EDT | 2026-01-16 | 40.80 | 39.20 | 39.90 | 0.00 | - | 6 | 407 | 20.76% |
| MSFT260618P00400000 | 2024-04-24 12:09PM EDT | 2026-06-18 | 44.71 | 43.00 | 46.25 | +0.06 | +0.13% | 1 | 67 | 21.35% |
| MSFT261218P00400000 | 2024-04-24 9:39AM EDT | 2026-12-18 | 47.54 | 46.90 | 50.45 | -1.26 | -2.58% | 1 | 360 | 20.86% |
© 2024 Yahoo. Todos los derechos reservados.