Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:49PM EDT. Mercado abierto.
Golpe:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00430000 | 2024-04-30 2:23PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 731 | 3,337 | 34.77% |
| MSFT240510C00430000 | 2024-04-30 2:31PM EDT | 2024-05-10 | 0.22 | 0.21 | 0.24 | -0.20 | -47.62% | 2,149 | 3,312 | 27.22% |
| MSFT240517C00430000 | 2024-04-30 2:33PM EDT | 2024-05-17 | 0.53 | 0.51 | 0.54 | -0.40 | -43.01% | 6,106 | 14,255 | 24.85% |
| MSFT240524C00430000 | 2024-04-30 2:33PM EDT | 2024-05-24 | 0.98 | 0.96 | 1.04 | -0.73 | -42.69% | 69 | 473 | 24.52% |
| MSFT240531C00430000 | 2024-04-30 2:24PM EDT | 2024-05-31 | 1.37 | 1.32 | 1.38 | -0.83 | -37.73% | 112 | 811 | 23.35% |
| MSFT240607C00430000 | 2024-04-30 2:18PM EDT | 2024-06-07 | 1.96 | 1.76 | 1.96 | -0.78 | -28.47% | 33 | 322 | 23.39% |
| MSFT240621C00430000 | 2024-04-30 2:33PM EDT | 2024-06-21 | 3.05 | 3.00 | 3.10 | -1.36 | -30.84% | 410 | 7,475 | 23.28% |
| MSFT240719C00430000 | 2024-04-30 2:32PM EDT | 2024-07-19 | 5.44 | 5.40 | 5.55 | -1.80 | -24.86% | 126 | 2,233 | 23.51% |
| MSFT240816C00430000 | 2024-04-30 2:31PM EDT | 2024-08-16 | 9.32 | 9.20 | 9.45 | -2.33 | -20.00% | 50 | 1,521 | 25.84% |
| MSFT240920C00430000 | 2024-04-30 1:36PM EDT | 2024-09-20 | 12.71 | 12.25 | 12.50 | -2.04 | -13.83% | 60 | 1,265 | 25.98% |
| MSFT241018C00430000 | 2024-04-30 2:30PM EDT | 2024-10-18 | 14.95 | 14.85 | 15.05 | -1.90 | -11.28% | 15 | 455 | 26.36% |
| MSFT241115C00430000 | 2024-04-30 2:11PM EDT | 2024-11-15 | 19.25 | 18.75 | 19.10 | -2.24 | -10.42% | 16 | 266 | 28.15% |
| MSFT241220C00430000 | 2024-04-30 2:28PM EDT | 2024-12-20 | 21.53 | 21.40 | 21.75 | -2.92 | -11.94% | 4 | 1,859 | 28.17% |
| MSFT250117C00430000 | 2024-04-30 2:18PM EDT | 2025-01-17 | 24.00 | 23.55 | 23.95 | -2.63 | -9.88% | 35 | 2,360 | 28.33% |
| MSFT250321C00430000 | 2024-04-30 2:29PM EDT | 2025-03-21 | 29.25 | 29.25 | 29.90 | -3.68 | -11.18% | 57 | 222 | 29.54% |
| MSFT250620C00430000 | 2024-04-30 2:28PM EDT | 2025-06-20 | 36.35 | 35.40 | 36.95 | -4.05 | -10.02% | 16 | 1,416 | 30.36% |
| MSFT250919C00430000 | 2024-04-26 10:00AM EDT | 2025-09-19 | 52.00 | 40.85 | 43.70 | 0.00 | - | 4 | 13 | 31.16% |
| MSFT251219C00430000 | 2024-04-30 12:00PM EDT | 2025-12-19 | 51.39 | 48.30 | 50.75 | -6.34 | -10.98% | 2 | 578 | 32.19% |
| MSFT260116C00430000 | 2024-04-30 1:56PM EDT | 2026-01-16 | 52.05 | 50.85 | 52.35 | -6.95 | -11.78% | 1 | 3,164 | 32.24% |
| MSFT260618C00430000 | 2024-04-30 1:56PM EDT | 2026-06-18 | 61.25 | 59.50 | 62.20 | -2.25 | -3.54% | 2 | 27 | 33.20% |
| MSFT261218C00430000 | 2024-04-29 2:26PM EDT | 2026-12-18 | 74.04 | 69.00 | 71.05 | 0.00 | - | 52 | 517 | 33.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00430000 | 2024-04-29 2:45PM EDT | 2024-05-03 | 29.10 | 35.20 | 36.20 | 0.00 | - | 561 | 6 | 36.72% |
| MSFT240510P00430000 | 2024-04-30 12:01PM EDT | 2024-05-10 | 33.13 | 34.05 | 36.00 | +4.31 | +14.95% | 33 | 135 | 0.00% |
| MSFT240517P00430000 | 2024-04-30 11:02AM EDT | 2024-05-17 | 34.80 | 35.30 | 36.90 | +4.35 | +14.29% | 14 | 3,647 | 26.82% |
| MSFT240524P00430000 | 2024-04-26 3:55PM EDT | 2024-05-24 | 24.78 | 35.55 | 36.70 | 0.00 | - | 25 | 29 | 21.28% |
| MSFT240531P00430000 | 2024-04-30 11:57AM EDT | 2024-05-31 | 33.28 | 35.60 | 36.50 | +1.78 | +5.65% | 1 | 33 | 17.21% |
| MSFT240607P00430000 | 2024-04-26 2:57PM EDT | 2024-06-07 | 24.43 | 35.50 | 37.60 | 0.00 | - | 15 | 10 | 21.50% |
| MSFT240621P00430000 | 2024-04-30 11:48AM EDT | 2024-06-21 | 34.90 | 36.35 | 37.05 | +2.90 | +9.06% | 3 | 5,728 | 16.33% |
| MSFT240719P00430000 | 2024-04-30 10:22AM EDT | 2024-07-19 | 34.30 | 37.65 | 38.25 | +6.10 | +21.63% | 1 | 2,853 | 16.62% |
| MSFT240816P00430000 | 2024-04-25 12:43PM EDT | 2024-08-16 | 42.40 | 39.75 | 40.70 | 0.00 | - | 24 | 501 | 18.74% |
| MSFT240920P00430000 | 2024-04-30 10:17AM EDT | 2024-09-20 | 38.00 | 41.20 | 41.95 | +1.05 | +2.84% | 2 | 1,420 | 18.00% |
| MSFT241018P00430000 | 2024-04-30 11:12AM EDT | 2024-10-18 | 40.95 | 42.35 | 43.05 | +7.92 | +23.98% | 15 | 109 | 17.77% |
| MSFT241115P00430000 | 2024-04-30 12:01PM EDT | 2024-11-15 | 42.96 | 44.25 | 45.25 | -5.58 | -11.50% | 30 | 248 | 18.76% |
| MSFT241220P00430000 | 2024-04-29 10:24AM EDT | 2024-12-20 | 42.40 | 45.65 | 46.95 | 0.00 | - | 7 | 1,746 | 18.86% |
| MSFT250117P00430000 | 2024-04-26 9:54AM EDT | 2025-01-17 | 38.95 | 46.75 | 47.60 | 0.00 | - | 112 | 1,136 | 18.38% |
| MSFT250321P00430000 | 2024-04-29 3:59PM EDT | 2025-03-21 | 45.25 | 48.85 | 50.35 | 0.00 | - | 5 | 1,369 | 18.56% |
| MSFT250620P00430000 | 2024-04-26 2:05PM EDT | 2025-06-20 | 45.30 | 51.40 | 54.40 | 0.00 | - | 1 | 133 | 19.00% |
| MSFT250919P00430000 | 2024-04-26 3:32PM EDT | 2025-09-19 | 48.70 | 55.40 | 56.45 | 0.00 | - | 1 | 9 | 18.38% |
| MSFT251219P00430000 | 2024-04-17 11:12AM EDT | 2025-12-19 | 51.25 | 58.05 | 59.65 | 0.00 | - | 2 | 69 | 18.58% |
| MSFT260116P00430000 | 2024-04-29 3:33PM EDT | 2026-01-16 | 55.90 | 58.50 | 59.95 | 0.00 | - | 23 | 282 | 18.31% |
| MSFT260618P00430000 | 2024-03-08 3:34PM EDT | 2026-06-18 | 59.60 | 50.40 | 52.50 | 0.00 | - | 2 | 2 | 13.03% |
| MSFT261218P00430000 | 2024-04-25 9:31AM EDT | 2026-12-18 | 68.75 | 64.90 | 67.55 | 0.00 | - | 1 | 79 | 17.82% |
© 2024 Yahoo. Todos los derechos reservados.