Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:31AM EDT. Mercado abierto.
Golpe:570.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00570000 | 2024-04-26 12:07PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 288 | 1,037 | 59.38% |
| MSFT240621C00570000 | 2024-04-30 11:12AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 43 | 403 | 32.03% |
| MSFT240719C00570000 | 2024-05-02 11:37AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 290 | 25.78% |
| MSFT240920C00570000 | 2024-05-07 11:10AM EDT | 2024-09-20 | 0.12 | 0.17 | 0.26 | 0.00 | - | 1 | 292 | 23.24% |
| MSFT241018C00570000 | 2024-04-25 3:47PM EDT | 2024-10-18 | 0.66 | 0.35 | 0.44 | 0.00 | - | 20 | 103 | 22.75% |
| MSFT241115C00570000 | 2024-05-06 3:20PM EDT | 2024-11-15 | 0.95 | 0.83 | 1.00 | 0.00 | - | 1 | 47 | 23.93% |
| MSFT241220C00570000 | 2024-05-08 10:10AM EDT | 2024-12-20 | 1.30 | 1.26 | 1.44 | -0.06 | -4.41% | 2 | 912 | 23.50% |
| MSFT250117C00570000 | 2024-05-07 2:41PM EDT | 2025-01-17 | 1.87 | 1.83 | 1.95 | 0.00 | - | 2 | 702 | 23.52% |
| MSFT250321C00570000 | 2024-05-02 9:36AM EDT | 2025-03-21 | 2.83 | 3.60 | 3.80 | 0.00 | - | 5 | 43 | 24.39% |
| MSFT250620C00570000 | 2024-05-07 3:17PM EDT | 2025-06-20 | 6.60 | 6.75 | 7.00 | 0.00 | - | 4 | 1,105 | 25.24% |
| MSFT250919C00570000 | 2024-04-30 1:23PM EDT | 2025-09-19 | 8.60 | 8.05 | 10.65 | 0.00 | - | 6 | 96 | 25.95% |
| MSFT251219C00570000 | 2024-04-30 1:23PM EDT | 2025-12-19 | 11.88 | 13.70 | 14.70 | 0.00 | - | 2 | 949 | 26.64% |
| MSFT260116C00570000 | 2024-05-03 3:13PM EDT | 2026-01-16 | 14.91 | 15.40 | 15.85 | 0.00 | - | 6 | 960 | 26.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00570000 | 2024-03-14 3:52PM EDT | 2024-05-17 | 145.36 | 147.25 | 148.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00570000 | 2024-04-08 2:07PM EDT | 2024-06-21 | 145.34 | 157.75 | 159.15 | 0.00 | - | 56 | 0 | 50.24% |
| MSFT240719P00570000 | 2024-01-24 11:11AM EDT | 2024-07-19 | 167.00 | 157.40 | 160.95 | 0.00 | - | - | 0 | 47.83% |
| MSFT241220P00570000 | 2024-01-19 12:26PM EDT | 2024-12-20 | 174.15 | 164.20 | 168.10 | 0.00 | - | 2 | 0 | 37.83% |
| MSFT250117P00570000 | 2024-03-22 10:33AM EDT | 2025-01-17 | 142.30 | 168.80 | 172.75 | 0.00 | - | 10 | 0 | 40.60% |
| MSFT250620P00570000 | 2024-03-01 11:04AM EDT | 2025-06-20 | 156.84 | 144.30 | 154.30 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00570000 | 2024-04-02 11:13AM EDT | 2025-12-19 | 149.71 | 169.50 | 174.45 | 0.00 | - | 2 | 0 | 27.79% |
| MSFT260116P00570000 | 2024-04-26 1:50PM EDT | 2026-01-16 | 159.86 | 156.20 | 160.45 | 0.00 | - | 4 | 0 | 15.87% |
© 2024 Yahoo. Todos los derechos reservados.