Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:31AM EDT. Mercado abierto.
Golpe:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00480000 | 2024-04-29 2:27PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 1,403 | 25.00% |
| MSFT240510C00480000 | 2024-04-29 12:34PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 795 | 25.00% |
| MSFT240517C00480000 | 2024-04-29 3:47PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 2,969 | 12.50% |
| MSFT240524C00480000 | 2024-04-29 10:43AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| MSFT240531C00480000 | 2024-04-29 1:31PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 71 | 107 | 12.50% |
| MSFT240607C00480000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| MSFT240621C00480000 | 2024-04-29 3:58PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 111 | 13,937 | 12.50% |
| MSFT240719C00480000 | 2024-04-29 3:10PM EDT | 2024-07-19 | 0.80 | 0.00 | 0.00 | 0.00 | - | 26 | 3,040 | 6.25% |
| MSFT240816C00480000 | 2024-04-29 2:43PM EDT | 2024-08-16 | 2.28 | 0.00 | 0.00 | 0.00 | - | 24 | 16,077 | 6.25% |
| MSFT240920C00480000 | 2024-04-29 3:56PM EDT | 2024-09-20 | 3.95 | 0.00 | 0.00 | 0.00 | - | 379 | 4,692 | 6.25% |
| MSFT241018C00480000 | 2024-04-29 2:51PM EDT | 2024-10-18 | 5.34 | 0.00 | 0.00 | 0.00 | - | 2 | 1,384 | 6.25% |
| MSFT241115C00480000 | 2024-04-29 12:25PM EDT | 2024-11-15 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 331 | 6.25% |
| MSFT241220C00480000 | 2024-04-29 3:52PM EDT | 2024-12-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 7 | 1,017 | 6.25% |
| MSFT250117C00480000 | 2024-04-29 3:02PM EDT | 2025-01-17 | 11.20 | 0.00 | 0.00 | 0.00 | - | 509 | 4,911 | 3.13% |
| MSFT250321C00480000 | 2024-04-29 3:06PM EDT | 2025-03-21 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 329 | 3.13% |
| MSFT250620C00480000 | 2024-04-29 1:14PM EDT | 2025-06-20 | 21.65 | 0.00 | 0.00 | 0.00 | - | 3 | 338 | 3.13% |
| MSFT250919C00480000 | 2024-04-26 11:22AM EDT | 2025-09-19 | 31.50 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 3.13% |
| MSFT251219C00480000 | 2024-04-12 11:18AM EDT | 2025-12-19 | 45.95 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 3.13% |
| MSFT260116C00480000 | 2024-04-26 12:26PM EDT | 2026-01-16 | 39.33 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 3.13% |
| MSFT260618C00480000 | 2024-04-25 1:02PM EDT | 2026-06-18 | 42.93 | 0.00 | 0.00 | 0.00 | - | 5 | 659 | 3.13% |
| MSFT261218C00480000 | 2024-04-26 3:44PM EDT | 2026-12-18 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,307 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00480000 | 2024-04-04 12:26PM EDT | 2024-05-03 | 52.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240510P00480000 | 2024-04-29 9:33AM EDT | 2024-05-10 | 76.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240517P00480000 | 2024-04-26 9:50AM EDT | 2024-05-17 | 71.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00480000 | 2024-04-17 12:50PM EDT | 2024-06-21 | 68.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719P00480000 | 2024-04-09 10:37AM EDT | 2024-07-19 | 57.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240816P00480000 | 2024-04-22 9:30AM EDT | 2024-08-16 | 80.14 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT240920P00480000 | 2024-04-26 9:34AM EDT | 2024-09-20 | 71.25 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| MSFT241018P00480000 | 2024-04-26 9:32AM EDT | 2024-10-18 | 71.40 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| MSFT241115P00480000 | 2024-03-12 10:47AM EDT | 2024-11-15 | 69.93 | 61.45 | 62.65 | 0.00 | - | - | 1 | 0.00% |
| MSFT241220P00480000 | 2024-03-22 2:45PM EDT | 2024-12-20 | 59.80 | 82.85 | 84.35 | 0.00 | - | 2 | 5 | 20.72% |
| MSFT250117P00480000 | 2024-04-19 3:43PM EDT | 2025-01-17 | 84.75 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MSFT250321P00480000 | 2024-04-25 1:09PM EDT | 2025-03-21 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MSFT250620P00480000 | 2024-04-19 1:32PM EDT | 2025-06-20 | 87.11 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| MSFT251219P00480000 | 2024-02-28 1:27PM EDT | 2025-12-19 | 83.98 | 73.90 | 83.90 | 0.00 | - | 4 | 2 | 12.65% |
| MSFT260116P00480000 | 2024-04-02 2:24PM EDT | 2026-01-16 | 75.91 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| MSFT261218P00480000 | 2024-03-12 10:35AM EDT | 2026-12-18 | 87.25 | 80.20 | 82.10 | 0.00 | - | 4 | 1,111 | 8.72% |
© 2024 Yahoo. Todos los derechos reservados.