Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:03PM EDT. Mercado abierto.
Golpe:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00490000 | 2024-04-26 10:04AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 104 | 67.19% |
| MSFT240510C00490000 | 2024-04-26 9:59AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 379 | 42.97% |
| MSFT240517C00490000 | 2024-04-29 10:04AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 1,001 | 34.96% |
| MSFT240524C00490000 | 2024-04-30 11:51AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.07 | +0.01 | +100.00% | 5 | 42 | 32.42% |
| MSFT240531C00490000 | 2024-04-30 10:51AM EDT | 2024-05-31 | 0.05 | 0.02 | 0.10 | -0.14 | -73.68% | 10 | 45 | 29.88% |
| MSFT240621C00490000 | 2024-04-29 3:03PM EDT | 2024-06-21 | 0.19 | 0.13 | 0.19 | 0.00 | - | 22 | 2,215 | 25.17% |
| MSFT240719C00490000 | 2024-04-30 11:28AM EDT | 2024-07-19 | 0.41 | 0.35 | 0.41 | -0.08 | -16.33% | 7 | 2,221 | 22.78% |
| MSFT240816C00490000 | 2024-04-30 10:59AM EDT | 2024-08-16 | 1.43 | 1.24 | 1.29 | -0.17 | -10.63% | 12 | 1,069 | 24.16% |
| MSFT240920C00490000 | 2024-04-30 11:34AM EDT | 2024-09-20 | 2.42 | 2.26 | 2.35 | -0.45 | -15.68% | 3 | 664 | 24.04% |
| MSFT241018C00490000 | 2024-04-26 10:52AM EDT | 2024-10-18 | 5.55 | 3.25 | 3.40 | 0.00 | - | 2 | 311 | 24.16% |
| MSFT241115C00490000 | 2024-04-29 3:11PM EDT | 2024-11-15 | 6.27 | 5.25 | 5.50 | 0.00 | - | 21 | 180 | 25.74% |
| MSFT241220C00490000 | 2024-04-30 10:43AM EDT | 2024-12-20 | 7.55 | 6.75 | 7.00 | -2.36 | -23.81% | 1 | 757 | 25.66% |
| MSFT250117C00490000 | 2024-04-30 11:55AM EDT | 2025-01-17 | 8.60 | 8.10 | 8.30 | -0.95 | -9.95% | 3 | 1,409 | 25.71% |
| MSFT250321C00490000 | 2024-04-30 9:40AM EDT | 2025-03-21 | 13.45 | 11.25 | 12.15 | -2.55 | -15.94% | 24 | 93 | 26.63% |
| MSFT250620C00490000 | 2024-04-29 10:45AM EDT | 2025-06-20 | 19.44 | 16.65 | 17.60 | 0.00 | - | 1 | 1,748 | 27.53% |
| MSFT250919C00490000 | 2024-04-22 2:34PM EDT | 2025-09-19 | 27.15 | 21.65 | 23.25 | 0.00 | - | 3 | 4 | 28.42% |
| MSFT251219C00490000 | 2024-04-25 10:46AM EDT | 2025-12-19 | 28.80 | 27.85 | 28.75 | 0.00 | - | 5 | 526 | 29.15% |
| MSFT260116C00490000 | 2024-04-30 10:38AM EDT | 2026-01-16 | 31.40 | 29.20 | 30.45 | -1.35 | -4.12% | 3 | 201 | 29.37% |
| MSFT260618C00490000 | 2024-04-25 10:29AM EDT | 2026-06-18 | 39.62 | 38.35 | 39.50 | 0.00 | - | 1 | 235 | 30.45% |
| MSFT261218C00490000 | 2024-04-26 11:38AM EDT | 2026-12-18 | 54.80 | 47.35 | 48.60 | 0.00 | - | 3 | 244 | 31.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00490000 | 2024-03-01 10:30AM EDT | 2024-05-17 | 78.08 | 67.00 | 70.90 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621P00490000 | 2024-04-12 3:15PM EDT | 2024-06-21 | 68.86 | 94.30 | 95.40 | 0.00 | - | 2 | 0 | 33.53% |
| MSFT240719P00490000 | 2024-04-22 9:30AM EDT | 2024-07-19 | 89.58 | 93.95 | 95.35 | 0.00 | - | 1 | 3 | 26.89% |
| MSFT240816P00490000 | 2024-04-01 11:03AM EDT | 2024-08-16 | 67.00 | 93.75 | 96.35 | 0.00 | - | 19 | 19 | 26.76% |
| MSFT240920P00490000 | 2024-04-01 11:35AM EDT | 2024-09-20 | 67.75 | 94.05 | 96.10 | 0.00 | - | 2 | 2 | 22.61% |
| MSFT241220P00490000 | 2024-03-07 12:02PM EDT | 2024-12-20 | 84.59 | 68.55 | 70.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00490000 | 2024-02-01 11:30AM EDT | 2025-01-17 | 85.50 | 76.45 | 78.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250321P00490000 | 2024-03-18 11:21AM EDT | 2025-03-21 | 77.57 | 80.85 | 84.60 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT250620P00490000 | 2024-04-16 2:36PM EDT | 2025-06-20 | 81.60 | 96.05 | 97.55 | 0.00 | - | 81 | 90 | 15.39% |
| MSFT251219P00490000 | 2024-02-28 1:29PM EDT | 2025-12-19 | 90.82 | 76.95 | 86.95 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT260116P00490000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 103.45 | 98.60 | 100.55 | 0.00 | - | 1 | 86 | 15.19% |
| MSFT260618P00490000 | 2024-04-11 10:15AM EDT | 2026-06-18 | 84.80 | 100.50 | 103.60 | 0.00 | - | 1 | 0 | 15.60% |
| MSFT261218P00490000 | 2024-04-17 10:31AM EDT | 2026-12-18 | 92.53 | 102.20 | 105.50 | 0.00 | - | 3 | 4 | 15.06% |
© 2024 Yahoo. Todos los derechos reservados.