Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:51AM EDT. Mercado abierto.
Golpe:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00540000 | 2024-04-26 12:21PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 559 | 45.70% |
| MSFT240621C00540000 | 2024-04-30 10:16AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 2 | 1,326 | 28.42% |
| MSFT240719C00540000 | 2024-04-29 1:46PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.10 | +0.01 | +16.67% | 1 | 402 | 25.29% |
| MSFT240816C00540000 | 2024-04-26 11:02AM EDT | 2024-08-16 | 0.43 | 0.19 | 0.23 | 0.00 | - | 1 | 819 | 24.12% |
| MSFT240920C00540000 | 2024-04-29 11:44AM EDT | 2024-09-20 | 0.61 | 0.50 | 0.62 | 0.00 | - | 40 | 735 | 24.21% |
| MSFT241018C00540000 | 2024-04-26 2:37PM EDT | 2024-10-18 | 1.29 | 0.85 | 1.00 | 0.00 | - | 1 | 72 | 23.99% |
| MSFT241115C00540000 | 2024-04-29 2:14PM EDT | 2024-11-15 | 1.93 | 1.69 | 1.80 | 0.00 | - | 16 | 383 | 24.87% |
| MSFT241220C00540000 | 2024-04-29 11:41AM EDT | 2024-12-20 | 2.70 | 2.39 | 2.55 | 0.00 | - | 7 | 3,345 | 24.71% |
| MSFT250117C00540000 | 2024-04-29 10:52AM EDT | 2025-01-17 | 3.20 | 3.15 | 3.30 | -0.35 | -9.86% | 4 | 2,868 | 24.78% |
| MSFT250321C00540000 | 2024-04-29 12:36PM EDT | 2025-03-21 | 5.75 | 4.85 | 5.70 | 0.00 | - | 190 | 670 | 25.63% |
| MSFT250620C00540000 | 2024-04-29 10:02AM EDT | 2025-06-20 | 9.50 | 9.00 | 10.40 | 0.00 | - | 12 | 1,347 | 27.22% |
| MSFT250919C00540000 | 2024-04-16 9:51AM EDT | 2025-09-19 | 19.45 | 11.90 | 13.70 | 0.00 | - | - | 16 | 27.15% |
| MSFT251219C00540000 | 2024-04-29 12:32PM EDT | 2025-12-19 | 18.55 | 15.65 | 18.15 | 0.00 | - | 4 | 998 | 27.84% |
| MSFT260116C00540000 | 2024-04-30 10:30AM EDT | 2026-01-16 | 19.05 | 19.00 | 20.25 | -0.85 | -4.27% | 12 | 454 | 28.45% |
| MSFT260618C00540000 | 2024-04-25 10:18AM EDT | 2026-06-18 | 26.00 | 25.80 | 27.55 | 0.00 | - | 2 | 43 | 29.16% |
| MSFT261218C00540000 | 2024-04-29 11:18AM EDT | 2026-12-18 | 36.15 | 34.00 | 35.50 | 0.00 | - | 30 | 832 | 29.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00540000 | 2024-03-28 3:50PM EDT | 2024-05-17 | 118.77 | 131.50 | 135.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00540000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 130.98 | 140.40 | 141.55 | 0.00 | - | 3 | 0 | 41.58% |
| MSFT240816P00540000 | 2024-03-13 2:17PM EDT | 2024-08-16 | 122.80 | 117.25 | 119.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240920P00540000 | 2024-01-05 3:51PM EDT | 2024-09-20 | 173.00 | 127.15 | 130.30 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00540000 | 2024-02-12 10:49AM EDT | 2024-12-20 | 122.80 | 124.30 | 127.30 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT250117P00540000 | 2024-04-05 10:31AM EDT | 2025-01-17 | 118.48 | 140.05 | 142.30 | 0.00 | - | 4 | 1 | 21.13% |
| MSFT250321P00540000 | 2024-04-02 12:18PM EDT | 2025-03-21 | 119.38 | 139.00 | 143.00 | 0.00 | - | - | 0 | 20.48% |
| MSFT251219P00540000 | 2024-04-03 9:30AM EDT | 2025-12-19 | 121.72 | 138.50 | 143.20 | 0.00 | - | 22 | 86 | 15.44% |
| MSFT260116P00540000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 114.78 | 138.50 | 143.50 | 0.00 | - | 1 | 1 | 15.49% |
| MSFT260618P00540000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 125.02 | 125.60 | 130.50 | 0.00 | - | - | 1 | 0.00% |
| MSFT261218P00540000 | 2024-03-07 11:49AM EDT | 2026-12-18 | 135.56 | 120.00 | 123.40 | 0.00 | - | 9 | 101 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.