Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:54AM EDT. Mercado abierto.
Golpe:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00440000 | 2024-04-30 9:30AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 5,573 | 35.16% |
| MSFT240510C00440000 | 2024-04-30 9:37AM EDT | 2024-05-10 | 0.12 | 0.11 | 0.15 | -0.04 | -25.00% | 50 | 730 | 27.34% |
| MSFT240517C00440000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 0.37 | 0.31 | 0.36 | 0.00 | - | 2 | 8,754 | 24.76% |
| MSFT240524C00440000 | 2024-04-29 3:56PM EDT | 2024-05-24 | 0.83 | 0.66 | 0.76 | 0.00 | - | 204 | 467 | 24.46% |
| MSFT240531C00440000 | 2024-04-29 3:55PM EDT | 2024-05-31 | 1.15 | 0.91 | 1.00 | 0.00 | - | 175 | 426 | 23.05% |
| MSFT240607C00440000 | 2024-04-29 3:16PM EDT | 2024-06-07 | 1.51 | 1.34 | 1.47 | 0.00 | - | 165 | 196 | 23.02% |
| MSFT240621C00440000 | 2024-04-30 9:37AM EDT | 2024-06-21 | 2.44 | 2.31 | 2.41 | -0.22 | -8.27% | 14 | 8,718 | 22.78% |
| MSFT240719C00440000 | 2024-04-29 3:53PM EDT | 2024-07-19 | 4.92 | 4.45 | 4.65 | 0.00 | - | 339 | 2,431 | 23.10% |
| MSFT240816C00440000 | 2024-04-30 9:36AM EDT | 2024-08-16 | 8.45 | 8.40 | 8.60 | -0.40 | -4.52% | 4 | 3,149 | 25.79% |
| MSFT240920C00440000 | 2024-04-30 9:35AM EDT | 2024-09-20 | 11.16 | 11.05 | 11.35 | -0.32 | -2.79% | 3 | 2,291 | 25.67% |
| MSFT241018C00440000 | 2024-04-29 1:57PM EDT | 2024-10-18 | 14.35 | 13.75 | 14.00 | 0.00 | - | 13 | 229 | 26.21% |
| MSFT241115C00440000 | 2024-04-29 3:36PM EDT | 2024-11-15 | 18.19 | 17.80 | 18.05 | 0.00 | - | 15 | 286 | 28.03% |
| MSFT241220C00440000 | 2024-04-29 3:03PM EDT | 2024-12-20 | 20.12 | 20.30 | 20.75 | 0.00 | - | 323 | 2,765 | 28.10% |
| MSFT250117C00440000 | 2024-04-29 3:58PM EDT | 2025-01-17 | 23.34 | 22.35 | 22.70 | 0.00 | - | 28 | 2,423 | 28.07% |
| MSFT250321C00440000 | 2024-04-29 3:44PM EDT | 2025-03-21 | 28.25 | 27.75 | 28.85 | 0.00 | - | 17 | 494 | 29.42% |
| MSFT250620C00440000 | 2024-04-30 9:31AM EDT | 2025-06-20 | 35.14 | 34.10 | 35.80 | +0.04 | +0.11% | 4 | 865 | 30.16% |
| MSFT250919C00440000 | 2024-04-25 10:01AM EDT | 2025-09-19 | 39.57 | 40.95 | 42.55 | 0.00 | - | 1 | 7 | 30.93% |
| MSFT251219C00440000 | 2024-04-30 9:31AM EDT | 2025-12-19 | 49.00 | 47.10 | 49.40 | -0.60 | -1.21% | 1 | 938 | 31.85% |
| MSFT260116C00440000 | 2024-04-29 12:14PM EDT | 2026-01-16 | 50.06 | 48.55 | 50.65 | 0.00 | - | 52 | 739 | 31.73% |
| MSFT260618C00440000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 65.60 | 58.25 | 61.70 | 0.00 | - | 5 | 18 | 33.19% |
| MSFT261218C00440000 | 2024-04-29 3:06PM EDT | 2026-12-18 | 68.87 | 67.80 | 70.90 | 0.00 | - | 1 | 199 | 33.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00440000 | 2024-04-29 2:46PM EDT | 2024-05-03 | 39.59 | 38.95 | 40.45 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT240510P00440000 | 2024-04-29 2:48PM EDT | 2024-05-10 | 39.55 | 38.20 | 40.85 | 0.00 | - | 39 | 12 | 27.93% |
| MSFT240517P00440000 | 2024-04-29 2:49PM EDT | 2024-05-17 | 39.29 | 38.55 | 40.00 | 0.00 | - | 25 | 1,725 | 0.00% |
| MSFT240524P00440000 | 2024-04-23 1:41PM EDT | 2024-05-24 | 34.60 | 38.45 | 40.30 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT240531P00440000 | 2024-04-29 10:37AM EDT | 2024-05-31 | 38.30 | 39.05 | 40.60 | 0.00 | - | 4 | 10 | 0.00% |
| MSFT240621P00440000 | 2024-04-29 3:39PM EDT | 2024-06-21 | 39.80 | 40.00 | 40.70 | 0.00 | - | 16 | 244 | 9.96% |
| MSFT240719P00440000 | 2024-04-29 10:18AM EDT | 2024-07-19 | 40.75 | 40.90 | 42.15 | 0.00 | - | 2 | 260 | 16.00% |
| MSFT240816P00440000 | 2024-04-29 10:38AM EDT | 2024-08-16 | 41.90 | 42.85 | 43.75 | 0.00 | - | 2 | 218 | 17.19% |
| MSFT240920P00440000 | 2024-04-29 1:39PM EDT | 2024-09-20 | 43.75 | 43.90 | 44.75 | 0.00 | - | 1 | 1,024 | 16.51% |
| MSFT241018P00440000 | 2024-04-29 12:14PM EDT | 2024-10-18 | 45.25 | 45.45 | 46.40 | 0.00 | - | 2 | 81 | 17.22% |
| MSFT241115P00440000 | 2024-04-24 12:42PM EDT | 2024-11-15 | 44.80 | 46.95 | 47.85 | 0.00 | - | 121 | 122 | 17.57% |
| MSFT241220P00440000 | 2024-04-23 1:08PM EDT | 2024-12-20 | 46.05 | 48.40 | 49.70 | 0.00 | - | 5 | 732 | 17.98% |
| MSFT250117P00440000 | 2024-04-24 2:07PM EDT | 2025-01-17 | 45.92 | 49.40 | 50.35 | 0.00 | - | 10 | 663 | 17.57% |
| MSFT250321P00440000 | 2024-04-29 2:05PM EDT | 2025-03-21 | 51.85 | 51.80 | 53.50 | 0.00 | - | 2 | 51 | 18.19% |
| MSFT250620P00440000 | 2024-04-26 10:59AM EDT | 2025-06-20 | 50.53 | 54.10 | 57.25 | 0.00 | - | 6 | 215 | 18.51% |
| MSFT251219P00440000 | 2024-04-26 3:10PM EDT | 2025-12-19 | 57.05 | 59.80 | 62.15 | 0.00 | - | 7 | 90 | 18.00% |
| MSFT260116P00440000 | 2024-04-29 9:44AM EDT | 2026-01-16 | 62.00 | 61.05 | 63.85 | 0.00 | - | 2 | 163 | 18.44% |
| MSFT260618P00440000 | 2024-04-26 10:35AM EDT | 2026-06-18 | 61.50 | 63.80 | 66.60 | 0.00 | - | 100 | 90 | 17.76% |
| MSFT261218P00440000 | 2024-04-22 12:20PM EDT | 2026-12-18 | 71.66 | 67.05 | 71.15 | 0.00 | - | 1 | 11 | 17.79% |
© 2024 Yahoo. Todos los derechos reservados.