Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:18PM EDT. Mercado abierto.
Golpe:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240503C00520000 | 2024-04-26 9:30AM EDT | 2024-05-03 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 284 | 79.69% |
| MSFT240510C00520000 | 2024-04-29 9:53AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 51 | 50.78% |
| MSFT240517C00520000 | 2024-04-30 11:13AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 548 | 42.19% |
| MSFT240524C00520000 | 2024-04-12 11:31AM EDT | 2024-05-24 | 0.38 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 35.55% |
| MSFT240531C00520000 | 2024-04-18 2:11PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.07 | 0.00 | - | - | 2 | 35.65% |
| MSFT240621C00520000 | 2024-04-29 1:37PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 1 | 893 | 27.25% |
| MSFT240719C00520000 | 2024-04-30 12:06PM EDT | 2024-07-19 | 0.12 | 0.08 | 0.11 | -0.02 | -14.29% | 7 | 2,624 | 23.58% |
| MSFT240816C00520000 | 2024-04-29 3:47PM EDT | 2024-08-16 | 0.41 | 0.37 | 0.44 | -0.14 | -25.45% | 1 | 358 | 24.41% |
| MSFT240920C00520000 | 2024-04-30 11:12AM EDT | 2024-09-20 | 1.05 | 0.87 | 0.99 | -0.47 | -30.92% | 2 | 361 | 24.29% |
| MSFT241018C00520000 | 2024-04-30 12:32PM EDT | 2024-10-18 | 1.50 | 1.41 | 1.48 | -0.25 | -14.29% | 1 | 310 | 23.99% |
| MSFT241115C00520000 | 2024-04-29 3:22PM EDT | 2024-11-15 | 3.09 | 2.58 | 2.72 | 0.00 | - | 13 | 59 | 25.38% |
| MSFT241220C00520000 | 2024-04-30 10:19AM EDT | 2024-12-20 | 3.90 | 3.50 | 3.70 | -1.45 | -27.10% | 1 | 364 | 25.24% |
| MSFT250117C00520000 | 2024-04-30 12:40PM EDT | 2025-01-17 | 4.53 | 4.45 | 4.60 | -0.62 | -12.04% | 5 | 1,185 | 25.26% |
| MSFT250321C00520000 | 2024-04-29 11:33AM EDT | 2025-03-21 | 8.20 | 7.15 | 7.35 | 0.00 | - | 1 | 158 | 25.99% |
| MSFT250620C00520000 | 2024-04-30 12:54PM EDT | 2025-06-20 | 11.50 | 11.35 | 11.75 | -1.20 | -9.45% | 3 | 984 | 26.89% |
| MSFT250919C00520000 | 2024-04-25 9:33AM EDT | 2025-09-19 | 15.43 | 15.15 | 16.50 | 0.00 | - | 20 | 34 | 27.72% |
| MSFT251219C00520000 | 2024-04-16 2:39PM EDT | 2025-12-19 | 30.05 | 20.80 | 21.35 | 0.00 | - | 54 | 789 | 28.44% |
| MSFT260116C00520000 | 2024-04-26 3:54PM EDT | 2026-01-16 | 26.37 | 22.25 | 23.60 | 0.00 | - | 7 | 525 | 29.06% |
| MSFT260618C00520000 | 2024-04-29 3:52PM EDT | 2026-06-18 | 32.31 | 30.10 | 31.05 | 0.00 | - | 3 | 120 | 29.67% |
| MSFT261218C00520000 | 2024-04-30 11:35AM EDT | 2026-12-18 | 39.81 | 38.25 | 40.10 | -5.59 | -12.31% | 4 | 981 | 30.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00520000 | 2024-04-26 9:47AM EDT | 2024-05-10 | 113.65 | 123.10 | 125.80 | 0.00 | - | 2 | 0 | 88.09% |
| MSFT240517P00520000 | 2024-03-13 3:55PM EDT | 2024-05-17 | 104.57 | 97.25 | 99.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00520000 | 2023-09-26 11:59AM EDT | 2024-06-21 | 208.26 | 189.70 | 194.00 | 0.00 | - | - | 0 | 175.66% |
| MSFT240719P00520000 | 2024-04-24 1:40PM EDT | 2024-07-19 | 110.70 | 123.05 | 124.85 | 0.00 | - | 20 | 0 | 22.07% |
| MSFT240816P00520000 | 2024-04-08 10:16AM EDT | 2024-08-16 | 94.00 | 123.30 | 124.60 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240920P00520000 | 2024-04-25 3:45PM EDT | 2024-09-20 | 121.20 | 123.50 | 125.00 | 0.00 | - | 2 | 0 | 19.26% |
| MSFT241220P00520000 | 2024-03-26 2:34PM EDT | 2024-12-20 | 97.60 | 118.55 | 122.85 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250117P00520000 | 2024-03-22 11:37AM EDT | 2025-01-17 | 95.08 | 119.00 | 122.85 | 0.00 | - | 2 | 32 | 0.00% |
| MSFT250321P00520000 | 2024-03-18 9:41AM EDT | 2025-03-21 | 102.65 | 107.80 | 110.30 | 0.00 | - | - | 5 | 0.00% |
| MSFT250620P00520000 | 2024-01-16 11:05AM EDT | 2025-06-20 | 128.45 | 112.35 | 116.95 | 0.00 | - | - | 1 | 0.00% |
| MSFT250919P00520000 | 2024-04-10 11:29AM EDT | 2025-09-19 | 102.62 | 121.90 | 126.45 | 0.00 | - | 1 | 0 | 14.40% |
| MSFT251219P00520000 | 2024-04-17 10:03AM EDT | 2025-12-19 | 108.77 | 123.00 | 125.60 | 0.00 | - | 2 | 3 | 11.67% |
| MSFT260116P00520000 | 2024-04-26 1:50PM EDT | 2026-01-16 | 112.37 | 123.45 | 126.40 | 0.00 | - | 4 | 2 | 12.91% |
| MSFT260618P00520000 | 2024-02-05 3:13PM EDT | 2026-06-18 | 118.11 | 118.60 | 122.35 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT261218P00520000 | 2024-04-17 11:21AM EDT | 2026-12-18 | 114.42 | 125.60 | 128.50 | 0.00 | - | 13 | 28 | 12.58% |
© 2024 Yahoo. Todos los derechos reservados.