Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:02PM EDT. Mercado abierto.
Golpe:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00230000 | 2024-04-25 3:39PM EDT | 2024-05-17 | 169.06 | 180.75 | 183.40 | 0.00 | - | 2 | 32 | 174.41% |
| MSFT240621C00230000 | 2024-05-07 11:02AM EDT | 2024-06-21 | 183.65 | 182.05 | 183.40 | 0.00 | - | 11 | 710 | 89.89% |
| MSFT240920C00230000 | 2024-03-05 3:19PM EDT | 2024-09-20 | 178.72 | 190.95 | 194.45 | 0.00 | - | 3 | 12 | 87.51% |
| MSFT241115C00230000 | 2024-02-12 3:18PM EDT | 2024-11-15 | 194.10 | 191.55 | 195.00 | 0.00 | - | - | 10 | 74.77% |
| MSFT241220C00230000 | 2024-03-25 3:00PM EDT | 2024-12-20 | 202.13 | 184.45 | 188.95 | 0.00 | - | 1 | 173 | 54.19% |
| MSFT250117C00230000 | 2024-04-30 11:33AM EDT | 2025-01-17 | 173.86 | 188.55 | 190.15 | 0.00 | - | 24 | 598 | 57.21% |
| MSFT250620C00230000 | 2024-05-01 9:53AM EDT | 2025-06-20 | 175.25 | 191.60 | 195.85 | 0.00 | - | 2 | 465 | 51.78% |
| MSFT250919C00230000 | 2024-04-15 1:17PM EDT | 2025-09-19 | 203.30 | 193.50 | 198.50 | 0.00 | - | - | 3 | 52.56% |
| MSFT251219C00230000 | 2024-04-26 3:30PM EDT | 2025-12-19 | 197.80 | 196.00 | 200.85 | 0.00 | - | 1 | 175 | 50.76% |
| MSFT260116C00230000 | 2024-02-01 3:18PM EDT | 2026-01-16 | 192.02 | 202.00 | 206.45 | 0.00 | - | 2 | 16 | 52.86% |
| MSFT260618C00230000 | 2024-04-12 12:17PM EDT | 2026-06-18 | 216.00 | 200.50 | 205.50 | 0.00 | - | 3 | 4 | 48.40% |
| MSFT261218C00230000 | 2024-04-30 3:55PM EDT | 2026-12-18 | 190.00 | 205.00 | 209.95 | 0.00 | - | 4 | 17 | 46.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00230000 | 2024-05-02 10:52AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 231.25% |
| MSFT240517P00230000 | 2024-05-02 10:52AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 327 | 109.38% |
| MSFT240524P00230000 | 2024-04-25 10:08AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 5 | 86.72% |
| MSFT240531P00230000 | 2024-04-30 9:56AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 75.00% |
| MSFT240621P00230000 | 2024-05-09 9:52AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 3,056 | 56.25% |
| MSFT240719P00230000 | 2024-05-03 2:56PM EDT | 2024-07-19 | 0.06 | 0.01 | 0.06 | 0.00 | - | 7 | 296 | 47.85% |
| MSFT240816P00230000 | 2024-05-03 2:45PM EDT | 2024-08-16 | 0.09 | 0.04 | 0.11 | 0.00 | - | 1,200 | 1,216 | 43.16% |
| MSFT240920P00230000 | 2024-04-30 10:15AM EDT | 2024-09-20 | 0.28 | 0.11 | 0.20 | 0.00 | - | 5 | 1,389 | 39.84% |
| MSFT241018P00230000 | 2024-05-01 11:38AM EDT | 2024-10-18 | 0.35 | 0.15 | 0.26 | 0.00 | - | 1 | 13 | 37.45% |
| MSFT241115P00230000 | 2024-04-25 3:41PM EDT | 2024-11-15 | 0.92 | 0.32 | 0.45 | 0.00 | - | 5 | 44 | 37.23% |
| MSFT241220P00230000 | 2024-05-08 11:32AM EDT | 2024-12-20 | 0.55 | 0.43 | 0.60 | -0.01 | -1.79% | 1 | 666 | 35.71% |
| MSFT250117P00230000 | 2024-05-07 10:42AM EDT | 2025-01-17 | 0.71 | 0.55 | 0.71 | 0.00 | - | 2 | 2,182 | 34.56% |
| MSFT250321P00230000 | 2024-04-25 9:45AM EDT | 2025-03-21 | 2.25 | 0.00 | 1.16 | 0.00 | - | 1 | 56 | 33.53% |
| MSFT250620P00230000 | 2024-05-01 12:48PM EDT | 2025-06-20 | 2.11 | 0.01 | 3.70 | 0.00 | - | 20 | 429 | 37.29% |
| MSFT250919P00230000 | 2024-05-06 3:49PM EDT | 2025-09-19 | 2.42 | 0.50 | 4.55 | 0.00 | - | 1 | 16 | 35.43% |
| MSFT251219P00230000 | 2024-05-02 11:03AM EDT | 2025-12-19 | 4.10 | 2.70 | 3.60 | 0.00 | - | 1 | 1,374 | 30.82% |
| MSFT260116P00230000 | 2024-03-22 11:35AM EDT | 2026-01-16 | 3.50 | 4.70 | 7.20 | 0.00 | - | 1 | 235 | 35.91% |
| MSFT260618P00230000 | 2024-04-26 11:06AM EDT | 2026-06-18 | 4.85 | 2.80 | 6.20 | 0.00 | - | 1 | 39 | 30.86% |
| MSFT261218P00230000 | 2024-05-08 3:00PM EDT | 2026-12-18 | 6.20 | 5.30 | 6.90 | 0.00 | - | 2 | 26 | 28.56% |
© 2024 Yahoo. Todos los derechos reservados.