Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:27AM EDT. Mercado abierto.
Golpe:415.00
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00415000 | 2024-04-30 11:12AM EDT | 2024-05-03 | 0.29 | 0.26 | 0.28 | -0.45 | -61.64% | 2,461 | 6,386 | 26.86% |
| MSFT240510C00415000 | 2024-04-30 11:12AM EDT | 2024-05-10 | 1.21 | 1.15 | 1.21 | -0.84 | -41.18% | 1,762 | 1,961 | 23.77% |
| MSFT240517C00415000 | 2024-04-30 11:11AM EDT | 2024-05-17 | 2.18 | 2.12 | 2.18 | -1.13 | -34.14% | 1,781 | 6,386 | 22.88% |
| MSFT240524C00415000 | 2024-04-30 11:09AM EDT | 2024-05-24 | 3.42 | 3.30 | 3.50 | -1.08 | -24.00% | 137 | 403 | 23.67% |
| MSFT240531C00415000 | 2024-04-30 11:03AM EDT | 2024-05-31 | 4.40 | 4.15 | 4.35 | -1.30 | -22.81% | 113 | 270 | 23.16% |
| MSFT240607C00415000 | 2024-04-30 11:05AM EDT | 2024-06-07 | 5.18 | 4.70 | 5.40 | -1.07 | -17.12% | 8 | 275 | 23.37% |
| MSFT240621C00415000 | 2024-04-30 11:08AM EDT | 2024-06-21 | 7.20 | 7.10 | 7.20 | -1.65 | -18.64% | 141 | 5,095 | 23.42% |
| MSFT240719C00415000 | 2024-04-30 11:11AM EDT | 2024-07-19 | 10.50 | 10.55 | 10.75 | -1.95 | -15.28% | 132 | 1,643 | 24.07% |
| MSFT240816C00415000 | 2024-04-30 11:05AM EDT | 2024-08-16 | 15.55 | 15.40 | 15.65 | -1.35 | -7.99% | 34 | 824 | 26.64% |
| MSFT240920C00415000 | 2024-04-30 11:05AM EDT | 2024-09-20 | 19.10 | 18.85 | 19.00 | -1.68 | -8.08% | 26 | 2,078 | 26.62% |
| MSFT241018C00415000 | 2024-04-30 9:51AM EDT | 2024-10-18 | 22.45 | 21.90 | 22.20 | -1.37 | -5.75% | 19 | 178 | 27.33% |
| MSFT241115C00415000 | 2024-04-29 10:44AM EDT | 2024-11-15 | 28.60 | 26.25 | 26.65 | 0.00 | - | 8 | 219 | 29.17% |
| MSFT241220C00415000 | 2024-04-30 9:48AM EDT | 2024-12-20 | 29.70 | 29.00 | 29.40 | -1.88 | -5.95% | 1 | 761 | 29.08% |
| MSFT250117C00415000 | 2024-04-29 3:00PM EDT | 2025-01-17 | 33.15 | 31.30 | 31.75 | 0.00 | - | 48 | 1,529 | 29.24% |
| MSFT250620C00415000 | 2024-04-29 10:54AM EDT | 2025-06-20 | 47.20 | 44.00 | 45.75 | 0.00 | - | 2 | 388 | 31.49% |
| MSFT251219C00415000 | 2024-04-29 3:52PM EDT | 2025-12-19 | 60.60 | 57.10 | 58.80 | 0.00 | - | 1 | 500 | 32.72% |
| MSFT260116C00415000 | 2024-04-30 9:31AM EDT | 2026-01-16 | 61.00 | 58.90 | 60.30 | +3.75 | +6.55% | 1 | 992 | 32.71% |
| MSFT260618C00415000 | 2024-04-26 9:42AM EDT | 2026-06-18 | 74.00 | 68.30 | 70.10 | 0.00 | - | 1 | 92 | 33.59% |
| MSFT261218C00415000 | 2024-04-26 3:32PM EDT | 2026-12-18 | 87.15 | 76.65 | 80.55 | 0.00 | - | 3 | 214 | 34.36% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00415000 | 2024-04-30 11:07AM EDT | 2024-05-03 | 17.68 | 17.40 | 18.25 | +4.27 | +31.84% | 37 | 1,172 | 26.44% |
| MSFT240510P00415000 | 2024-04-30 10:47AM EDT | 2024-05-10 | 16.20 | 18.25 | 18.95 | -0.50 | -2.99% | 11 | 354 | 22.13% |
| MSFT240517P00415000 | 2024-04-30 11:05AM EDT | 2024-05-17 | 18.99 | 19.35 | 19.75 | +2.48 | +15.02% | 4 | 3,016 | 21.13% |
| MSFT240524P00415000 | 2024-04-30 10:12AM EDT | 2024-05-24 | 19.30 | 19.85 | 20.80 | +1.30 | +7.22% | 2 | 177 | 21.52% |
| MSFT240531P00415000 | 2024-04-30 9:45AM EDT | 2024-05-31 | 19.60 | 20.00 | 20.80 | +1.08 | +5.83% | 3 | 117 | 19.03% |
| MSFT240607P00415000 | 2024-04-30 10:05AM EDT | 2024-06-07 | 19.85 | 21.25 | 22.00 | +0.65 | +3.39% | 2 | 16 | 20.19% |
| MSFT240621P00415000 | 2024-04-30 11:04AM EDT | 2024-06-21 | 22.14 | 22.25 | 22.80 | +2.77 | +14.30% | 3 | 3,049 | 18.92% |
| MSFT240719P00415000 | 2024-04-30 9:42AM EDT | 2024-07-19 | 22.30 | 24.15 | 24.60 | +0.41 | +1.87% | 6 | 1,538 | 18.07% |
| MSFT240816P00415000 | 2024-04-29 3:59PM EDT | 2024-08-16 | 24.95 | 27.45 | 28.00 | 0.00 | - | 2 | 804 | 19.86% |
| MSFT240920P00415000 | 2024-04-29 2:47PM EDT | 2024-09-20 | 27.85 | 29.35 | 29.75 | 0.00 | - | 7 | 863 | 19.14% |
| MSFT241018P00415000 | 2024-04-26 10:28AM EDT | 2024-10-18 | 24.69 | 31.05 | 31.60 | 0.00 | - | 4 | 333 | 19.29% |
| MSFT241115P00415000 | 2024-04-30 9:48AM EDT | 2024-11-15 | 32.70 | 33.45 | 33.80 | +1.15 | +3.65% | 32 | 307 | 19.82% |
| MSFT241220P00415000 | 2024-04-29 1:58PM EDT | 2024-12-20 | 33.00 | 35.10 | 35.50 | 0.00 | - | 1 | 975 | 19.66% |
| MSFT250117P00415000 | 2024-04-29 9:42AM EDT | 2025-01-17 | 35.00 | 36.40 | 36.80 | 0.00 | - | 37 | 1,416 | 19.57% |
| MSFT250620P00415000 | 2024-04-25 9:32AM EDT | 2025-06-20 | 47.53 | 42.00 | 44.05 | 0.00 | - | 1 | 330 | 19.87% |
| MSFT251219P00415000 | 2024-04-29 10:51AM EDT | 2025-12-19 | 47.00 | 48.85 | 50.55 | 0.00 | - | 1 | 257 | 19.80% |
| MSFT260116P00415000 | 2024-04-26 3:53PM EDT | 2026-01-16 | 45.60 | 49.55 | 51.35 | 0.00 | - | 91 | 295 | 19.74% |
| MSFT260618P00415000 | 2024-04-17 3:25PM EDT | 2026-06-18 | 50.80 | 52.70 | 54.70 | 0.00 | - | 2 | 2 | 19.15% |
| MSFT261218P00415000 | 2024-04-29 1:19PM EDT | 2026-12-18 | 55.50 | 55.95 | 58.45 | 0.00 | - | 2 | 32 | 18.70% |
© 2024 Yahoo. Todos los derechos reservados.