Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:44AM EDT. Mercado abierto.
Golpe:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00510000 | 2024-04-29 3:06PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 103 | 50.00% |
| MSFT240510C00510000 | 2024-04-25 3:32PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 31 | 47 | 25.00% |
| MSFT240517C00510000 | 2024-04-29 9:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 735 | 25.00% |
| MSFT240524C00510000 | 2024-04-25 10:11AM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 25.00% |
| MSFT240531C00510000 | 2024-04-22 11:01AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| MSFT240621C00510000 | 2024-04-29 3:58PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 34 | 943 | 12.50% |
| MSFT240816C00510000 | 2024-04-29 3:52PM EDT | 2024-08-16 | 0.78 | 0.00 | 0.00 | 0.00 | - | 11 | 696 | 6.25% |
| MSFT240920C00510000 | 2024-04-29 12:45PM EDT | 2024-09-20 | 1.52 | 0.00 | 0.00 | 0.00 | - | 7 | 543 | 6.25% |
| MSFT241018C00510000 | 2024-04-29 1:46PM EDT | 2024-10-18 | 2.39 | 0.00 | 0.00 | 0.00 | - | 108 | 242 | 6.25% |
| MSFT241115C00510000 | 2024-04-29 2:35PM EDT | 2024-11-15 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 161 | 6.25% |
| MSFT241220C00510000 | 2024-04-29 10:23AM EDT | 2024-12-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 550 | 6.25% |
| MSFT250117C00510000 | 2024-04-29 2:35PM EDT | 2025-01-17 | 6.33 | 0.00 | 0.00 | 0.00 | - | 21 | 578 | 6.25% |
| MSFT250321C00510000 | 2024-04-29 3:14PM EDT | 2025-03-21 | 9.65 | 0.00 | 0.00 | 0.00 | - | 12 | 730 | 6.25% |
| MSFT250620C00510000 | 2024-04-25 12:55PM EDT | 2025-06-20 | 14.30 | 0.00 | 0.00 | 0.00 | - | 36 | 396 | 3.13% |
| MSFT250919C00510000 | 2024-04-26 10:41AM EDT | 2025-09-19 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| MSFT251219C00510000 | 2024-04-29 9:35AM EDT | 2025-12-19 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00510000 | 2024-04-22 11:05AM EDT | 2024-05-17 | 114.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621P00510000 | 2024-04-01 11:16AM EDT | 2024-06-21 | 87.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240920P00510000 | 2023-09-01 2:35PM EDT | 2024-09-20 | 183.27 | 191.50 | 196.50 | 0.00 | - | 220 | 0 | 119.01% |
| MSFT241018P00510000 | 2024-03-04 2:37PM EDT | 2024-10-18 | 94.47 | 88.55 | 90.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00510000 | 2024-04-17 11:19AM EDT | 2024-12-20 | 96.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00510000 | 2024-01-29 3:17PM EDT | 2025-01-17 | 103.30 | 100.75 | 103.35 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250620P00510000 | 2024-04-04 2:55PM EDT | 2025-06-20 | 93.00 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 0.00% |
| MSFT251219P00510000 | 2024-04-16 1:25PM EDT | 2025-12-19 | 100.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.