Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:58AM EDT. Mercado abierto.
Golpe:455.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00455000 | 2024-04-30 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 753 | 44.53% |
| MSFT240510C00455000 | 2024-04-30 11:34AM EDT | 2024-05-10 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 17 | 234 | 30.66% |
| MSFT240517C00455000 | 2024-04-30 11:43AM EDT | 2024-05-17 | 0.09 | 0.08 | 0.10 | -0.03 | -27.27% | 1,001 | 4,456 | 26.81% |
| MSFT240524C00455000 | 2024-04-30 11:24AM EDT | 2024-05-24 | 0.21 | 0.17 | 0.21 | -0.06 | -22.22% | 4 | 249 | 25.27% |
| MSFT240531C00455000 | 2024-04-30 9:49AM EDT | 2024-05-31 | 0.31 | 0.28 | 0.34 | -0.08 | -20.51% | 2 | 89 | 24.12% |
| MSFT240607C00455000 | 2024-04-26 3:52PM EDT | 2024-06-07 | 0.97 | 0.28 | 0.87 | 0.00 | - | 9 | 19 | 26.10% |
| MSFT240621C00455000 | 2024-04-30 11:35AM EDT | 2024-06-21 | 0.91 | 0.88 | 0.92 | -0.34 | -27.20% | 140 | 2,680 | 22.66% |
| MSFT240719C00455000 | 2024-04-30 11:04AM EDT | 2024-07-19 | 2.15 | 2.02 | 2.09 | -0.44 | -16.99% | 6 | 1,005 | 22.32% |
| MSFT240920C00455000 | 2024-04-30 11:12AM EDT | 2024-09-20 | 6.93 | 6.75 | 6.95 | -0.67 | -8.82% | 3 | 1,381 | 24.70% |
| MSFT241018C00455000 | 2024-04-30 11:05AM EDT | 2024-10-18 | 9.10 | 8.75 | 8.95 | -0.88 | -8.82% | 1 | 176 | 25.03% |
| MSFT241115C00455000 | 2024-04-29 11:06AM EDT | 2024-11-15 | 12.80 | 12.05 | 12.30 | -0.70 | -5.19% | 1 | 221 | 26.71% |
| MSFT241220C00455000 | 2024-04-30 11:21AM EDT | 2024-12-20 | 14.50 | 14.30 | 14.55 | -4.35 | -23.08% | 2 | 329 | 26.71% |
| MSFT250117C00455000 | 2024-04-30 11:43AM EDT | 2025-01-17 | 16.31 | 16.20 | 16.50 | -1.45 | -8.08% | 108 | 935 | 26.89% |
| MSFT250620C00455000 | 2024-04-30 11:43AM EDT | 2025-06-20 | 28.16 | 28.00 | 28.30 | -1.75 | -5.85% | 105 | 352 | 28.83% |
| MSFT251219C00455000 | 2024-04-29 3:01PM EDT | 2025-12-19 | 42.50 | 39.75 | 41.20 | 0.00 | - | 1 | 634 | 30.55% |
| MSFT260116C00455000 | 2024-04-22 11:22AM EDT | 2026-01-16 | 44.48 | 41.95 | 42.95 | 0.00 | - | 1 | 309 | 30.71% |
| MSFT260618C00455000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 55.45 | 49.65 | 52.80 | 0.00 | - | 16 | 10 | 31.80% |
| MSFT261218C00455000 | 2024-04-29 2:44PM EDT | 2026-12-18 | 63.10 | 59.30 | 62.35 | 0.00 | - | 1 | 85 | 32.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00455000 | 2024-04-26 3:52PM EDT | 2024-05-03 | 47.10 | 57.80 | 58.60 | 0.00 | - | 2 | 1 | 75.29% |
| MSFT240510P00455000 | 2024-04-16 11:25AM EDT | 2024-05-10 | 39.46 | 56.30 | 59.55 | 0.00 | - | 20 | 0 | 59.38% |
| MSFT240517P00455000 | 2024-04-29 2:45PM EDT | 2024-05-17 | 53.90 | 57.25 | 58.80 | 0.00 | - | 1,090 | 235 | 41.16% |
| MSFT240621P00455000 | 2024-04-29 2:12PM EDT | 2024-06-21 | 53.35 | 57.50 | 59.40 | 0.00 | - | 2 | 165 | 26.50% |
| MSFT240719P00455000 | 2024-04-26 10:30AM EDT | 2024-07-19 | 46.80 | 57.40 | 58.80 | 0.00 | - | 1 | 115 | 19.43% |
| MSFT240920P00455000 | 2024-04-25 2:23PM EDT | 2024-09-20 | 59.75 | 59.10 | 60.35 | 0.00 | - | 72 | 210 | 18.08% |
| MSFT241018P00455000 | 2024-03-06 11:41AM EDT | 2024-10-18 | 59.19 | 41.35 | 42.50 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241115P00455000 | 2024-04-30 10:03AM EDT | 2024-11-15 | 59.74 | 61.25 | 61.85 | +7.97 | +15.40% | 1 | 4 | 17.58% |
| MSFT241220P00455000 | 2024-02-12 10:58AM EDT | 2024-12-20 | 51.00 | 52.25 | 53.35 | 0.00 | - | 46 | 132 | 0.00% |
| MSFT250117P00455000 | 2024-04-08 11:26AM EDT | 2025-01-17 | 46.15 | 62.65 | 63.55 | 0.00 | - | 6 | 270 | 17.25% |
| MSFT250620P00455000 | 2024-04-17 10:25AM EDT | 2025-06-20 | 58.35 | 65.85 | 68.35 | 0.00 | - | 208 | 321 | 17.42% |
| MSFT251219P00455000 | 2024-04-15 2:58PM EDT | 2025-12-19 | 64.45 | 70.70 | 73.80 | 0.00 | - | 30 | 781 | 17.68% |
| MSFT260116P00455000 | 2024-04-15 10:15AM EDT | 2026-01-16 | 59.40 | 72.65 | 73.90 | 0.00 | - | 49 | 51 | 17.33% |
© 2024 Yahoo. Todos los derechos reservados.