Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:04PM EDT. Mercado abierto.
Golpe:445.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00445000 | 2024-04-30 11:43AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 204 | 2,400 | 37.50% |
| MSFT240510C00445000 | 2024-04-30 11:38AM EDT | 2024-05-10 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 36 | 352 | 28.13% |
| MSFT240517C00445000 | 2024-04-30 11:21AM EDT | 2024-05-17 | 0.18 | 0.16 | 0.19 | -0.08 | -30.77% | 130 | 4,876 | 25.29% |
| MSFT240524C00445000 | 2024-04-30 11:31AM EDT | 2024-05-24 | 0.38 | 0.35 | 0.40 | -0.18 | -32.14% | 25 | 920 | 24.34% |
| MSFT240531C00445000 | 2024-04-30 11:48AM EDT | 2024-05-31 | 0.54 | 0.51 | 0.56 | -0.27 | -33.33% | 13 | 733 | 22.94% |
| MSFT240607C00445000 | 2024-04-30 9:54AM EDT | 2024-06-07 | 0.69 | 0.78 | 0.87 | -0.47 | -40.52% | 3 | 171 | 22.79% |
| MSFT240621C00445000 | 2024-04-30 11:45AM EDT | 2024-06-21 | 1.53 | 1.50 | 1.55 | -0.60 | -28.17% | 85 | 3,171 | 22.46% |
| MSFT240719C00445000 | 2024-04-30 11:34AM EDT | 2024-07-19 | 3.20 | 3.10 | 3.20 | -0.83 | -20.60% | 134 | 1,470 | 22.41% |
| MSFT240816C00445000 | 2024-04-30 11:05AM EDT | 2024-08-16 | 6.55 | 6.25 | 6.40 | -0.60 | -8.39% | 16 | 1,504 | 24.79% |
| MSFT240920C00445000 | 2024-04-30 10:48AM EDT | 2024-09-20 | 9.55 | 8.85 | 9.00 | -0.40 | -4.02% | 17 | 575 | 24.92% |
| MSFT241018C00445000 | 2024-04-29 1:22PM EDT | 2024-10-18 | 12.52 | 11.05 | 11.25 | 0.00 | - | 109 | 216 | 25.29% |
| MSFT241115C00445000 | 2024-04-29 11:35AM EDT | 2024-11-15 | 16.30 | 14.75 | 14.95 | 0.00 | - | 9 | 226 | 27.05% |
| MSFT241220C00445000 | 2024-04-29 3:03PM EDT | 2024-12-20 | 18.56 | 17.10 | 17.45 | 0.00 | - | 6 | 593 | 27.12% |
| MSFT250117C00445000 | 2024-04-30 10:54AM EDT | 2025-01-17 | 20.10 | 19.15 | 19.45 | -1.53 | -7.07% | 1 | 716 | 27.24% |
| MSFT250620C00445000 | 2024-04-25 11:55AM EDT | 2025-06-20 | 31.20 | 30.40 | 32.10 | 0.00 | - | 4 | 436 | 29.41% |
| MSFT251219C00445000 | 2024-04-18 10:16AM EDT | 2025-12-19 | 53.10 | 44.30 | 45.25 | 0.00 | - | 91 | 2,365 | 31.08% |
| MSFT260116C00445000 | 2024-04-18 11:52AM EDT | 2026-01-16 | 56.65 | 45.45 | 46.50 | 0.00 | - | 2 | 563 | 30.98% |
| MSFT260618C00445000 | 2024-02-13 11:08AM EDT | 2026-06-18 | 61.50 | 71.65 | 75.05 | 0.00 | - | 2 | 5 | 40.12% |
| MSFT261218C00445000 | 2024-04-22 12:26PM EDT | 2026-12-18 | 67.62 | 63.95 | 66.15 | 0.00 | - | 1 | 26 | 32.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00445000 | 2024-04-29 2:48PM EDT | 2024-05-03 | 44.00 | 47.90 | 49.15 | 0.00 | - | 14 | 0 | 69.58% |
| MSFT240510P00445000 | 2024-04-25 3:45PM EDT | 2024-05-10 | 48.00 | 47.00 | 49.10 | 0.00 | - | 1 | 0 | 47.71% |
| MSFT240517P00445000 | 2024-04-26 9:37AM EDT | 2024-05-17 | 36.39 | 47.20 | 49.25 | 0.00 | - | 1 | 426 | 38.29% |
| MSFT240524P00445000 | 2024-04-23 1:41PM EDT | 2024-05-24 | 38.93 | 47.80 | 49.50 | 0.00 | - | - | 1 | 33.84% |
| MSFT240531P00445000 | 2024-04-17 10:03AM EDT | 2024-05-31 | 33.00 | 47.40 | 49.35 | 0.00 | - | - | 1 | 29.21% |
| MSFT240621P00445000 | 2024-04-25 3:28PM EDT | 2024-06-21 | 48.55 | 48.05 | 48.95 | 0.00 | - | 2 | 72 | 21.13% |
| MSFT240719P00445000 | 2024-04-17 1:23PM EDT | 2024-07-19 | 38.17 | 48.60 | 49.85 | 0.00 | - | 10 | 229 | 19.79% |
| MSFT240816P00445000 | 2024-04-26 10:46AM EDT | 2024-08-16 | 41.07 | 49.65 | 50.90 | 0.00 | - | 1 | 232 | 19.27% |
| MSFT240920P00445000 | 2024-04-25 1:29PM EDT | 2024-09-20 | 54.20 | 51.05 | 52.10 | 0.00 | - | 70 | 84 | 18.69% |
| MSFT241018P00445000 | 2024-04-08 1:43PM EDT | 2024-10-18 | 36.65 | 51.85 | 52.60 | 0.00 | - | 1 | 3 | 17.79% |
| MSFT241115P00445000 | 2024-04-25 11:11AM EDT | 2024-11-15 | 59.45 | 53.60 | 54.40 | 0.00 | - | 2 | 127 | 18.63% |
| MSFT241220P00445000 | 2024-04-12 11:43AM EDT | 2024-12-20 | 41.25 | 53.70 | 55.50 | 0.00 | - | 9 | 122 | 18.31% |
| MSFT250117P00445000 | 2024-04-15 11:28AM EDT | 2025-01-17 | 42.40 | 55.20 | 57.15 | 0.00 | - | 1 | 84 | 18.84% |
| MSFT250620P00445000 | 2024-04-05 3:07PM EDT | 2025-06-20 | 47.93 | 60.75 | 61.85 | 0.00 | - | 5 | 284 | 18.21% |
| MSFT251219P00445000 | 2024-02-20 1:48PM EDT | 2025-12-19 | 67.06 | 50.70 | 53.40 | 0.00 | - | 44 | 23 | 10.12% |
| MSFT260116P00445000 | 2024-04-18 9:49AM EDT | 2026-01-16 | 62.35 | 66.45 | 67.70 | 0.00 | - | 81 | 84 | 17.94% |
| MSFT260618P00445000 | 2024-04-24 3:26PM EDT | 2026-06-18 | 65.45 | 68.75 | 71.55 | 0.00 | - | 15 | 26 | 17.85% |
| MSFT261218P00445000 | 2024-02-12 11:29AM EDT | 2026-12-18 | 65.78 | 65.50 | 70.00 | 0.00 | - | - | 2 | 15.43% |
© 2024 Yahoo. Todos los derechos reservados.