Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:29AM EDT. Mercado abierto.
Golpe:505.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00505000 | 2024-04-26 9:30AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 87 | 75.00% |
| MSFT240510C00505000 | 2024-04-25 3:53PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.02 | 0.00 | - | 11 | 51 | 47.66% |
| MSFT240517C00505000 | 2024-04-26 10:16AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 157 | 38.87% |
| MSFT240531C00505000 | 2024-04-25 11:22AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.08 | 0.00 | - | - | 9 | 32.32% |
| MSFT240621C00505000 | 2024-04-29 10:01AM EDT | 2024-06-21 | 0.10 | 0.07 | 0.12 | 0.00 | - | 6 | 1,316 | 26.32% |
| MSFT240920C00505000 | 2024-04-29 10:37AM EDT | 2024-09-20 | 1.90 | 1.50 | 1.57 | 0.00 | - | 6 | 449 | 24.01% |
| MSFT241018C00505000 | 2024-04-29 3:00PM EDT | 2024-10-18 | 2.69 | 2.35 | 2.46 | 0.00 | - | 5 | 163 | 24.27% |
| MSFT241220C00505000 | 2024-04-29 10:01AM EDT | 2024-12-20 | 5.85 | 5.10 | 5.35 | 0.00 | - | 6 | 363 | 25.50% |
| MSFT250117C00505000 | 2024-04-30 11:08AM EDT | 2025-01-17 | 6.44 | 6.30 | 6.50 | -0.76 | -10.56% | 5 | 1,669 | 25.57% |
| MSFT250620C00505000 | 2024-04-26 9:58AM EDT | 2025-06-20 | 18.20 | 14.05 | 15.40 | 0.00 | - | 1 | 189 | 27.67% |
| MSFT251219C00505000 | 2024-04-26 2:43PM EDT | 2025-12-19 | 29.45 | 24.45 | 25.50 | 0.00 | - | 1 | 270 | 28.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00505000 | 2024-04-25 1:54PM EDT | 2024-05-10 | 106.30 | 105.65 | 108.30 | 0.00 | - | - | 0 | 56.64% |
| MSFT240621P00505000 | 2024-03-06 4:41PM EDT | 2024-06-21 | 103.08 | 77.15 | 81.05 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00505000 | 2024-04-15 9:50AM EDT | 2024-09-20 | 80.10 | 106.90 | 109.05 | 0.00 | - | 2 | 0 | 21.39% |
| MSFT241220P00505000 | 2024-04-24 11:03AM EDT | 2024-12-20 | 96.75 | 106.90 | 109.25 | 0.00 | - | 15 | 0 | 17.44% |
| MSFT250117P00505000 | 2024-04-19 3:38PM EDT | 2025-01-17 | 106.21 | 106.80 | 108.55 | 0.00 | - | 1 | 4 | 13.83% |
| MSFT250620P00505000 | 2024-02-29 3:10PM EDT | 2025-06-20 | 97.08 | 86.10 | 94.00 | 0.00 | - | 4 | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.