Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:41PM EDT. Mercado abierto.
Golpe:425.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00425000 | 2024-04-30 2:23PM EDT | 2024-05-03 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 1,244 | 4,399 | 32.72% |
| MSFT240510C00425000 | 2024-04-30 1:59PM EDT | 2024-05-10 | 0.38 | 0.34 | 0.37 | -0.32 | -45.71% | 409 | 2,138 | 26.00% |
| MSFT240517C00425000 | 2024-04-30 2:24PM EDT | 2024-05-17 | 0.80 | 0.77 | 0.80 | -0.64 | -44.44% | 579 | 9,467 | 24.10% |
| MSFT240524C00425000 | 2024-04-30 2:11PM EDT | 2024-05-24 | 1.47 | 1.41 | 1.51 | -0.81 | -35.53% | 112 | 1,076 | 24.24% |
| MSFT240531C00425000 | 2024-04-30 2:21PM EDT | 2024-05-31 | 1.95 | 1.90 | 1.98 | -1.15 | -37.10% | 104 | 3,578 | 23.28% |
| MSFT240607C00425000 | 2024-04-30 2:24PM EDT | 2024-06-07 | 2.51 | 2.48 | 2.64 | -1.25 | -33.24% | 23 | 540 | 23.21% |
| MSFT240621C00425000 | 2024-04-30 2:17PM EDT | 2024-06-21 | 3.95 | 3.95 | 4.00 | -1.55 | -28.18% | 500 | 5,647 | 23.23% |
| MSFT240719C00425000 | 2024-04-30 2:23PM EDT | 2024-07-19 | 6.75 | 6.60 | 6.80 | -2.04 | -23.21% | 181 | 2,626 | 23.63% |
| MSFT240816C00425000 | 2024-04-30 1:29PM EDT | 2024-08-16 | 11.12 | 10.90 | 11.05 | -2.27 | -16.95% | 54 | 1,210 | 26.07% |
| MSFT240920C00425000 | 2024-04-30 2:04PM EDT | 2024-09-20 | 14.45 | 14.05 | 14.20 | -1.95 | -11.89% | 89 | 2,168 | 26.15% |
| MSFT241018C00425000 | 2024-04-30 12:09PM EDT | 2024-10-18 | 17.55 | 16.70 | 16.90 | -1.88 | -9.68% | 16 | 466 | 26.58% |
| MSFT241115C00425000 | 2024-04-29 9:57AM EDT | 2024-11-15 | 23.86 | 20.85 | 21.15 | 0.00 | - | 5 | 208 | 28.45% |
| MSFT241220C00425000 | 2024-04-30 1:35PM EDT | 2024-12-20 | 23.96 | 23.65 | 23.85 | -2.79 | -10.43% | 46 | 1,230 | 28.44% |
| MSFT250117C00425000 | 2024-04-30 2:20PM EDT | 2025-01-17 | 25.95 | 25.80 | 26.10 | -3.13 | -10.76% | 19 | 1,265 | 28.61% |
| MSFT250620C00425000 | 2024-04-30 1:39PM EDT | 2025-06-20 | 39.33 | 38.70 | 40.20 | -2.57 | -6.13% | 11 | 890 | 31.17% |
| MSFT251219C00425000 | 2024-04-26 2:51PM EDT | 2025-12-19 | 59.86 | 51.80 | 52.75 | 0.00 | - | 1 | 488 | 32.23% |
| MSFT260116C00425000 | 2024-04-30 11:17AM EDT | 2026-01-16 | 54.99 | 53.50 | 54.10 | -2.01 | -3.53% | 4 | 3,632 | 32.16% |
| MSFT260618C00425000 | 2024-04-25 2:08PM EDT | 2026-06-18 | 66.11 | 62.60 | 63.90 | 0.00 | - | 8 | 434 | 33.10% |
| MSFT261218C00425000 | 2024-04-30 12:14PM EDT | 2026-12-18 | 74.00 | 72.15 | 73.80 | -6.80 | -8.42% | 52 | 418 | 33.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00425000 | 2024-04-30 1:29PM EDT | 2024-05-03 | 29.24 | 29.65 | 30.40 | +5.96 | +25.60% | 33 | 139 | 0.00% |
| MSFT240510P00425000 | 2024-04-29 3:39PM EDT | 2024-05-10 | 24.00 | 29.55 | 30.40 | 0.00 | - | 12 | 111 | 0.00% |
| MSFT240517P00425000 | 2024-04-30 1:07PM EDT | 2024-05-17 | 29.74 | 29.85 | 30.65 | +4.77 | +19.10% | 41 | 4,398 | 0.00% |
| MSFT240524P00425000 | 2024-04-30 11:33AM EDT | 2024-05-24 | 29.21 | 30.60 | 31.00 | +10.11 | +52.93% | 9 | 67 | 16.37% |
| MSFT240531P00425000 | 2024-04-30 11:03AM EDT | 2024-05-31 | 28.00 | 29.75 | 31.50 | +8.85 | +46.21% | 14 | 97 | 17.98% |
| MSFT240621P00425000 | 2024-04-30 1:25PM EDT | 2024-06-21 | 31.37 | 31.60 | 32.35 | +4.09 | +14.99% | 35 | 2,123 | 17.05% |
| MSFT240719P00425000 | 2024-04-29 2:12PM EDT | 2024-07-19 | 28.35 | 32.30 | 33.85 | 0.00 | - | 8 | 5,545 | 17.13% |
| MSFT240816P00425000 | 2024-04-29 10:03AM EDT | 2024-08-16 | 35.46 | 35.10 | 36.20 | +3.19 | +9.89% | 6 | 1,775 | 18.49% |
| MSFT240920P00425000 | 2024-04-30 2:11PM EDT | 2024-09-20 | 37.35 | 37.30 | 37.75 | +3.62 | +10.73% | 4 | 1,619 | 18.02% |
| MSFT241018P00425000 | 2024-04-26 11:51AM EDT | 2024-10-18 | 30.64 | 38.45 | 39.05 | 0.00 | - | 20 | 536 | 17.91% |
| MSFT241115P00425000 | 2024-04-26 11:18AM EDT | 2024-11-15 | 33.60 | 40.50 | 41.65 | 0.00 | - | 14 | 334 | 19.15% |
| MSFT241220P00425000 | 2024-04-26 10:35AM EDT | 2024-12-20 | 35.17 | 42.05 | 43.25 | 0.00 | - | 46 | 1,656 | 19.06% |
| MSFT250117P00425000 | 2024-04-29 2:32PM EDT | 2025-01-17 | 40.15 | 43.30 | 43.95 | 0.00 | - | 5 | 893 | 18.59% |
| MSFT250620P00425000 | 2024-04-29 9:42AM EDT | 2025-06-20 | 46.65 | 49.55 | 50.40 | 0.00 | - | 31 | 1,103 | 18.82% |
| MSFT251219P00425000 | 2024-04-19 10:16AM EDT | 2025-12-19 | 55.50 | 55.25 | 56.45 | 0.00 | - | 10 | 17 | 18.80% |
| MSFT260116P00425000 | 2024-04-26 10:15AM EDT | 2026-01-16 | 49.85 | 55.90 | 58.15 | 0.00 | - | 11 | 3,018 | 19.21% |
| MSFT260618P00425000 | 2024-04-24 11:09AM EDT | 2026-06-18 | 55.45 | 59.75 | 61.00 | 0.00 | - | 5 | 51 | 18.48% |
| MSFT261218P00425000 | 2024-04-19 11:52AM EDT | 2026-12-18 | 65.25 | 62.00 | 64.40 | 0.00 | - | 10 | 64 | 17.98% |
© 2024 Yahoo. Todos los derechos reservados.