Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:16PM EDT. Mercado abierto.
Golpe:530.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00530000 | 2024-04-26 10:20AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 408 | 42.19% |
| MSFT240621C00530000 | 2024-04-30 12:46PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 1 | 611 | 28.32% |
| MSFT240816C00530000 | 2024-04-29 10:24AM EDT | 2024-08-16 | 0.35 | 0.23 | 0.33 | 0.00 | - | 2 | 255 | 24.73% |
| MSFT240920C00530000 | 2024-04-29 10:09AM EDT | 2024-09-20 | 0.85 | 0.62 | 0.75 | 0.00 | - | 2 | 321 | 24.40% |
| MSFT241018C00530000 | 2024-04-26 2:37PM EDT | 2024-10-18 | 1.67 | 1.03 | 1.18 | 0.00 | - | 1 | 226 | 24.18% |
| MSFT241115C00530000 | 2024-04-29 12:04PM EDT | 2024-11-15 | 2.43 | 2.01 | 2.12 | 0.00 | - | 54 | 207 | 25.21% |
| MSFT241220C00530000 | 2024-04-30 10:54AM EDT | 2024-12-20 | 3.20 | 2.81 | 2.93 | -0.60 | -15.79% | 5 | 477 | 25.00% |
| MSFT250117C00530000 | 2024-04-30 12:40PM EDT | 2025-01-17 | 3.66 | 3.60 | 3.70 | -0.64 | -14.88% | 7 | 709 | 25.00% |
| MSFT250321C00530000 | 2024-04-29 3:03PM EDT | 2025-03-21 | 6.70 | 6.00 | 6.25 | 0.00 | - | 4 | 127 | 25.85% |
| MSFT250620C00530000 | 2024-04-29 1:15PM EDT | 2025-06-20 | 11.10 | 9.70 | 10.15 | 0.00 | - | 4 | 283 | 26.59% |
| MSFT250919C00530000 | 2024-04-23 12:11PM EDT | 2025-09-19 | 18.35 | 13.65 | 15.25 | 0.00 | - | 55 | 70 | 27.88% |
| MSFT251219C00530000 | 2024-04-18 3:07PM EDT | 2025-12-19 | 24.20 | 18.50 | 20.05 | 0.00 | - | 2 | 705 | 28.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00530000 | 2023-12-13 4:17PM EDT | 2024-06-21 | 157.03 | 139.60 | 143.35 | 0.00 | - | - | 0 | 65.83% |
| MSFT240816P00530000 | 2024-04-08 10:16AM EDT | 2024-08-16 | 103.98 | 133.95 | 135.55 | 0.00 | - | - | 0 | 29.04% |
| MSFT240920P00530000 | 2024-04-26 10:43AM EDT | 2024-09-20 | 120.99 | 133.80 | 135.75 | 0.00 | - | 1 | 2 | 26.20% |
| MSFT241220P00530000 | 2023-09-14 1:51PM EDT | 2024-12-20 | 191.05 | 200.00 | 204.50 | 0.00 | - | 88 | 0 | 85.60% |
| MSFT250117P00530000 | 2024-03-19 1:02PM EDT | 2025-01-17 | 108.80 | 123.20 | 127.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321P00530000 | 2024-03-26 1:05PM EDT | 2025-03-21 | 107.92 | 128.50 | 133.50 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250620P00530000 | 2024-04-10 12:35PM EDT | 2025-06-20 | 110.20 | 132.55 | 136.95 | 0.00 | - | - | 0 | 17.87% |
© 2024 Yahoo. Todos los derechos reservados.