Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:46AM EDT. Mercado abierto.
Golpe:475.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00475000 | 2024-04-29 11:09AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,040 | 51.56% |
| MSFT240510C00475000 | 2024-04-29 3:57PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 822 | 33.59% |
| MSFT240517C00475000 | 2024-04-29 3:46PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.06 | 0.00 | - | 27 | 1,904 | 31.15% |
| MSFT240524C00475000 | 2024-04-26 1:54PM EDT | 2024-05-24 | 0.10 | 0.04 | 0.11 | -0.03 | -23.08% | 1 | 246 | 28.42% |
| MSFT240531C00475000 | 2024-04-30 9:30AM EDT | 2024-05-31 | 0.15 | 0.07 | 0.15 | +0.01 | +7.14% | 1 | 815 | 26.17% |
| MSFT240607C00475000 | 2024-04-26 3:19PM EDT | 2024-06-07 | 0.29 | 0.00 | 0.53 | 0.00 | - | 4 | 4 | 28.81% |
| MSFT240621C00475000 | 2024-04-30 9:46AM EDT | 2024-06-21 | 0.35 | 0.32 | 0.37 | -0.06 | -14.63% | 32 | 2,044 | 23.26% |
| MSFT240920C00475000 | 2024-04-29 9:42AM EDT | 2024-09-20 | 4.30 | 4.00 | 4.15 | -0.20 | -4.44% | 3 | 481 | 24.12% |
| MSFT241018C00475000 | 2024-04-29 2:51PM EDT | 2024-10-18 | 6.05 | 5.55 | 5.75 | 0.00 | - | 156 | 547 | 24.49% |
| MSFT241115C00475000 | 2024-04-29 9:47AM EDT | 2024-11-15 | 9.00 | 8.15 | 8.35 | 0.00 | - | 2 | 93 | 25.94% |
| MSFT241220C00475000 | 2024-04-30 9:57AM EDT | 2024-12-20 | 10.25 | 10.05 | 10.25 | -0.65 | -5.96% | 4 | 580 | 25.92% |
| MSFT250117C00475000 | 2024-04-30 10:00AM EDT | 2025-01-17 | 11.75 | 11.65 | 11.95 | -0.74 | -5.92% | 1 | 1,413 | 26.11% |
| MSFT250620C00475000 | 2024-04-29 9:37AM EDT | 2025-06-20 | 25.10 | 21.55 | 24.90 | 0.00 | - | 1 | 1,232 | 29.44% |
| MSFT251219C00475000 | 2024-04-26 12:18PM EDT | 2025-12-19 | 38.95 | 33.25 | 34.85 | 0.00 | - | 30 | 123 | 29.71% |
| MSFT260116C00475000 | 2024-04-25 2:02PM EDT | 2026-01-16 | 36.60 | 35.30 | 36.95 | 0.00 | - | 5 | 779 | 30.07% |
| MSFT260618C00475000 | 2024-04-26 9:31AM EDT | 2026-06-18 | 50.00 | 44.60 | 46.45 | 0.00 | - | 1 | 80 | 31.12% |
| MSFT261218C00475000 | 2024-04-29 1:07PM EDT | 2026-12-18 | 55.58 | 53.10 | 56.80 | 0.00 | - | 5 | 2,349 | 32.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00475000 | 2024-04-11 10:28AM EDT | 2024-05-17 | 52.00 | 75.00 | 77.70 | 0.00 | - | 2 | 0 | 57.01% |
| MSFT240621P00475000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 66.35 | 75.20 | 77.05 | 0.00 | - | 10 | 0 | 30.52% |
| MSFT240920P00475000 | 2024-04-26 9:36AM EDT | 2024-09-20 | 66.00 | 75.25 | 77.40 | 0.00 | - | 2 | 5 | 19.47% |
| MSFT241018P00475000 | 2024-04-11 2:59PM EDT | 2024-10-18 | 52.81 | 76.00 | 77.25 | 0.00 | - | 1 | 20 | 17.47% |
| MSFT241115P00475000 | 2024-03-05 11:25AM EDT | 2024-11-15 | 72.40 | 56.90 | 58.40 | 0.00 | - | - | 0 | 0.00% |
| MSFT241220P00475000 | 2024-04-25 10:52AM EDT | 2024-12-20 | 85.25 | 76.00 | 77.80 | 0.00 | - | 11 | 13 | 16.00% |
| MSFT250117P00475000 | 2024-04-25 2:50PM EDT | 2025-01-17 | 80.35 | 76.25 | 78.30 | 0.00 | - | 1 | 29 | 15.94% |
| MSFT250620P00475000 | 2024-03-12 10:28AM EDT | 2025-06-20 | 73.09 | 64.85 | 65.85 | 0.00 | - | 2 | 5 | 0.00% |
| MSFT251219P00475000 | 2024-01-31 10:35AM EDT | 2025-12-19 | 77.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT260116P00475000 | 2024-02-28 1:32PM EDT | 2026-01-16 | 81.01 | 71.00 | 76.00 | 0.00 | - | 2 | 15 | 7.22% |
| MSFT260618P00475000 | 2024-03-04 11:47AM EDT | 2026-06-18 | 79.38 | 75.25 | 78.10 | 0.00 | - | 2 | 2 | 9.13% |
| MSFT261218P00475000 | 2024-04-17 10:20AM EDT | 2026-12-18 | 83.24 | 89.40 | 93.25 | 0.00 | - | 5 | 3,506 | 16.35% |
© 2024 Yahoo. Todos los derechos reservados.