Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:56PM EDT. Mercado abierto.
Golpe:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240816C00620000 | 2024-05-03 10:56AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,703 | 27.15% |
| MSFT240920C00620000 | 2024-05-02 10:41AM EDT | 2024-09-20 | 0.08 | 0.01 | 0.11 | 0.00 | - | 2 | 615 | 25.83% |
| MSFT241018C00620000 | 2024-05-08 1:33PM EDT | 2024-10-18 | 0.12 | 0.07 | 0.17 | -0.01 | -7.69% | 10 | 588 | 24.66% |
| MSFT241115C00620000 | 2024-04-29 10:28AM EDT | 2024-11-15 | 0.34 | 0.22 | 0.34 | 0.00 | - | 1 | 771 | 24.82% |
| MSFT241220C00620000 | 2024-05-07 10:59AM EDT | 2024-12-20 | 0.45 | 0.35 | 0.50 | 0.00 | - | 1 | 679 | 24.04% |
| MSFT250117C00620000 | 2024-05-06 3:58PM EDT | 2025-01-17 | 0.52 | 0.57 | 0.74 | 0.00 | - | 1 | 2,139 | 24.02% |
| MSFT250321C00620000 | 2024-05-02 10:54AM EDT | 2025-03-21 | 1.19 | 0.77 | 2.27 | 0.00 | - | 5 | 210 | 26.09% |
| MSFT250620C00620000 | 2024-05-08 12:27PM EDT | 2025-06-20 | 3.45 | 2.20 | 3.20 | +0.38 | +12.38% | 6 | 5,348 | 24.67% |
| MSFT250919C00620000 | 2024-05-07 3:15PM EDT | 2025-09-19 | 5.45 | 3.45 | 5.55 | 0.00 | - | 2 | 45 | 25.33% |
| MSFT251219C00620000 | 2024-04-29 10:22AM EDT | 2025-12-19 | 8.25 | 6.30 | 9.55 | 0.00 | - | 2 | 673 | 26.94% |
| MSFT260116C00620000 | 2024-05-06 3:54PM EDT | 2026-01-16 | 9.60 | 8.35 | 10.10 | 0.00 | - | 2 | 498 | 26.75% |
| MSFT260618C00620000 | 2024-05-06 11:09AM EDT | 2026-06-18 | 14.50 | 12.50 | 16.50 | 0.00 | - | 3 | 60 | 28.00% |
| MSFT261218C00620000 | 2024-05-06 3:55PM EDT | 2026-12-18 | 22.00 | 20.70 | 22.00 | 0.00 | - | 6 | 887 | 27.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00620000 | 2024-03-26 2:32PM EDT | 2024-09-20 | 196.85 | 218.20 | 222.85 | 0.00 | - | 6 | 0 | 58.59% |
| MSFT241220P00620000 | 2024-04-17 11:19AM EDT | 2024-12-20 | 205.65 | 209.00 | 210.70 | 0.00 | - | 2 | 0 | 27.53% |
| MSFT250117P00620000 | 2024-03-22 11:37AM EDT | 2025-01-17 | 194.25 | 219.60 | 222.80 | 0.00 | - | 12 | 0 | 45.38% |
| MSFT250620P00620000 | 2024-04-02 11:46AM EDT | 2025-06-20 | 198.17 | 219.50 | 224.50 | 0.00 | - | 2 | 0 | 37.29% |
| MSFT251219P00620000 | 2024-04-26 9:57AM EDT | 2025-12-19 | 210.24 | 207.50 | 212.50 | 0.00 | - | 1 | 0 | 20.34% |
| MSFT261218P00620000 | 2024-04-11 1:58PM EDT | 2026-12-18 | 192.20 | 207.50 | 212.00 | 0.00 | - | 1 | 2 | 15.50% |
© 2024 Yahoo. Todos los derechos reservados.