Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:560.00
Opciones de comprapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00560000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 223 | 59.38% |
| MSFT240621C00560000 | 2024-05-07 2:56PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 50 | 353 | 31.54% |
| MSFT240719C00560000 | 2024-05-06 10:02AM EDT | 2024-07-19 | 0.04 | 0.02 | 0.05 | 0.00 | - | 3 | 206 | 25.29% |
| MSFT240816C00560000 | 2024-04-30 11:11AM EDT | 2024-08-16 | 0.09 | 0.06 | 0.13 | 0.00 | - | 11 | 450 | 23.83% |
| MSFT240920C00560000 | 2024-05-03 10:09AM EDT | 2024-09-20 | 0.19 | 0.22 | 0.34 | 0.00 | - | 1 | 186 | 23.22% |
| MSFT241018C00560000 | 2024-05-03 2:41PM EDT | 2024-10-18 | 0.50 | 0.43 | 0.57 | 0.00 | - | 9 | 109 | 22.79% |
| MSFT241115C00560000 | 2024-05-06 3:20PM EDT | 2024-11-15 | 1.25 | 1.03 | 1.19 | 0.00 | - | 3 | 37 | 23.82% |
| MSFT241220C00560000 | 2024-05-08 12:04PM EDT | 2024-12-20 | 1.71 | 1.54 | 1.68 | -0.04 | -2.29% | 12 | 405 | 23.39% |
| MSFT250117C00560000 | 2024-05-08 11:48AM EDT | 2025-01-17 | 2.35 | 2.10 | 2.30 | +0.56 | +31.28% | 2 | 1,251 | 23.53% |
| MSFT250321C00560000 | 2024-05-07 2:06PM EDT | 2025-03-21 | 3.95 | 4.10 | 4.35 | -0.45 | -10.23% | 1 | 61 | 24.44% |
| MSFT250620C00560000 | 2024-05-02 11:08AM EDT | 2025-06-20 | 6.92 | 7.30 | 7.80 | 0.00 | - | 7 | 673 | 25.31% |
| MSFT250919C00560000 | 2024-04-30 2:47PM EDT | 2025-09-19 | 9.60 | 11.00 | 11.90 | 0.00 | - | 3 | 67 | 26.21% |
| MSFT251219C00560000 | 2024-05-08 11:22AM EDT | 2025-12-19 | 15.74 | 15.10 | 16.00 | -0.46 | -2.84% | 2 | 61 | 26.81% |
| MSFT260116C00560000 | 2024-05-08 1:59PM EDT | 2026-01-16 | 17.35 | 15.90 | 17.20 | +0.85 | +5.15% | 3 | 193 | 26.93% |
| MSFT260618C00560000 | 2024-05-06 1:40PM EDT | 2026-06-18 | 24.84 | 23.35 | 25.25 | 0.00 | - | 137 | 193 | 28.23% |
| MSFT261218C00560000 | 2024-05-06 3:16PM EDT | 2026-12-18 | 34.38 | 31.50 | 34.50 | 0.00 | - | 1 | 354 | 29.30% |
Opciones de ventapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00560000 | 2024-03-14 3:52PM EDT | 2024-05-17 | 135.35 | 137.25 | 138.95 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00560000 | 2024-04-08 11:39AM EDT | 2024-06-21 | 135.65 | 148.45 | 149.80 | 0.00 | - | 22 | 0 | 40.48% |
| MSFT240816P00560000 | 2024-03-13 3:56PM EDT | 2024-08-16 | 144.69 | 137.10 | 139.05 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00560000 | 2024-02-29 3:15PM EDT | 2025-01-17 | 149.06 | 137.50 | 141.80 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321P00560000 | 2024-02-29 3:21PM EDT | 2025-03-21 | 150.27 | 137.50 | 142.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00560000 | 2024-03-12 10:30AM EDT | 2025-06-20 | 146.14 | 133.60 | 137.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00560000 | 2024-04-05 10:24AM EDT | 2025-12-19 | 138.77 | 151.00 | 155.50 | 0.00 | - | 2 | 0 | 19.64% |
| MSFT260116P00560000 | 2024-04-04 2:44PM EDT | 2026-01-16 | 138.00 | 151.05 | 155.35 | 0.00 | - | 2 | 0 | 19.06% |
| MSFT261218P00560000 | 2024-04-15 12:24PM EDT | 2026-12-18 | 141.36 | 147.50 | 152.50 | 0.00 | - | 10 | 0 | 13.07% |
© 2024 Yahoo. Todos los derechos reservados.