Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:45PM EDT. Mercado abierto.
Golpe:495.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00495000 | 2024-04-29 11:18AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 361 | 71.88% |
| MSFT240510C00495000 | 2024-04-29 9:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 29 | 46.09% |
| MSFT240517C00495000 | 2024-04-30 1:24PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 5 | 161 | 38.48% |
| MSFT240524C00495000 | 2024-04-30 3:13PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 26 | 30.47% |
| MSFT240531C00495000 | 2024-04-30 10:31AM EDT | 2024-05-31 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 1 | 69 | 30.08% |
| MSFT240621C00495000 | 2024-04-30 9:35AM EDT | 2024-06-21 | 0.13 | 0.10 | 0.15 | -0.01 | -7.14% | 4 | 5,465 | 26.05% |
| MSFT241018C00495000 | 2024-04-30 2:22PM EDT | 2024-10-18 | 2.90 | 2.67 | 2.75 | -2.05 | -41.41% | 2 | 219 | 24.19% |
| MSFT241115C00495000 | 2024-04-26 1:49PM EDT | 2024-11-15 | 7.35 | 4.50 | 4.65 | 0.00 | - | 43 | 1,198 | 25.81% |
| MSFT241220C00495000 | 2024-04-30 11:39AM EDT | 2024-12-20 | 6.40 | 5.75 | 6.05 | -2.70 | -29.67% | 1 | 600 | 25.76% |
| MSFT250117C00495000 | 2024-04-26 2:27PM EDT | 2025-01-17 | 7.65 | 7.00 | 7.25 | -2.75 | -26.44% | 1 | 1,786 | 25.80% |
| MSFT250620C00495000 | 2024-04-30 12:44PM EDT | 2025-06-20 | 16.28 | 13.95 | 16.20 | -4.72 | -22.48% | 2 | 473 | 27.70% |
| MSFT251219C00495000 | 2024-04-25 11:50AM EDT | 2025-12-19 | 26.85 | 25.65 | 27.35 | 0.00 | - | 2 | 290 | 29.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503P00495000 | 2024-04-29 9:32AM EDT | 2024-05-03 | 90.90 | 100.50 | 101.95 | 0.00 | - | 1 | 0 | 79.30% |
| MSFT240517P00495000 | 2024-04-23 1:36PM EDT | 2024-05-17 | 87.71 | 99.75 | 102.25 | 0.00 | - | - | 0 | 49.90% |
| MSFT240524P00495000 | 2024-04-09 2:24PM EDT | 2024-05-24 | 70.77 | 100.60 | 102.15 | 0.00 | - | - | 0 | 40.23% |
| MSFT240621P00495000 | 2024-01-22 2:01PM EDT | 2024-06-21 | 98.60 | 91.00 | 94.65 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115P00495000 | 2024-03-28 1:30PM EDT | 2024-11-15 | 77.00 | 87.30 | 90.70 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT241220P00495000 | 2024-03-12 10:21AM EDT | 2024-12-20 | 85.29 | 74.25 | 75.70 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT250117P00495000 | 2024-04-25 2:25PM EDT | 2025-01-17 | 97.80 | 100.55 | 102.40 | 0.00 | - | 43 | 44 | 13.97% |
| MSFT251219P00495000 | 2024-02-28 1:29PM EDT | 2025-12-19 | 94.44 | 83.50 | 88.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.