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:305.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00305000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 101.72 | 106.55 | 107.70 | 0.00 | - | 1 | 3 | 153.13% |
| MSFT240517C00305000 | 2024-05-07 1:27PM EDT | 2024-05-17 | 107.52 | 106.65 | 108.25 | 0.00 | - | 1 | 81 | 93.07% |
| MSFT240621C00305000 | 2024-05-06 2:50PM EDT | 2024-06-21 | 109.02 | 108.15 | 109.70 | 0.00 | - | 15 | 1,226 | 56.29% |
| MSFT240719C00305000 | 2024-05-01 1:11PM EDT | 2024-07-19 | 93.30 | 109.70 | 110.95 | 0.00 | - | 1 | 165 | 50.29% |
| MSFT240816C00305000 | 2024-05-07 1:23PM EDT | 2024-08-16 | 112.00 | 110.95 | 112.15 | 0.00 | - | 1 | 29 | 48.20% |
| MSFT240920C00305000 | 2024-05-08 10:21AM EDT | 2024-09-20 | 111.40 | 112.70 | 114.00 | 0.00 | - | 1 | 104 | 45.62% |
| MSFT241018C00305000 | 2024-05-03 10:48AM EDT | 2024-10-18 | 109.26 | 114.10 | 115.45 | 0.00 | - | 2 | 59 | 44.21% |
| MSFT241115C00305000 | 2024-04-22 2:06PM EDT | 2024-11-15 | 108.25 | 116.15 | 117.50 | 0.00 | - | 1 | 25 | 44.11% |
| MSFT241220C00305000 | 2024-05-06 12:49PM EDT | 2024-12-20 | 117.19 | 117.80 | 118.85 | 0.00 | - | 1 | 148 | 42.43% |
| MSFT250117C00305000 | 2024-04-26 9:41AM EDT | 2025-01-17 | 116.80 | 119.20 | 120.35 | 0.00 | - | 1 | 955 | 41.92% |
| MSFT250620C00305000 | 2024-05-08 11:31AM EDT | 2025-06-20 | 127.42 | 126.80 | 129.40 | 0.00 | - | 32 | 458 | 41.36% |
| MSFT251219C00305000 | 2024-04-26 10:52AM EDT | 2025-12-19 | 136.48 | 135.55 | 137.35 | 0.00 | - | 3 | 317 | 39.96% |
| MSFT260116C00305000 | 2024-05-08 3:56PM EDT | 2026-01-16 | 136.60 | 135.95 | 139.45 | 0.00 | - | 2 | 92 | 40.45% |
| MSFT260618C00305000 | 2024-04-10 1:04PM EDT | 2026-06-18 | 155.30 | 142.90 | 146.05 | 0.00 | - | 7 | 34 | 40.07% |
| MSFT261218C00305000 | 2024-05-08 12:21PM EDT | 2026-12-18 | 152.00 | 150.15 | 153.20 | 0.00 | - | 2 | 15 | 39.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00305000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 74 | 125.00% |
| MSFT240517P00305000 | 2024-05-09 11:04AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 559 | 572 | 62.50% |
| MSFT240524P00305000 | 2024-05-08 3:58PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 32 | 52.93% |
| MSFT240531P00305000 | 2024-05-02 10:23AM EDT | 2024-05-31 | 0.09 | 0.01 | 0.02 | 0.00 | - | 2 | 4 | 41.41% |
| MSFT240607P00305000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 0.26 | 0.02 | 0.08 | 0.00 | - | - | 3 | 41.70% |
| MSFT240621P00305000 | 2024-05-09 2:23PM EDT | 2024-06-21 | 0.11 | 0.08 | 0.12 | +0.03 | +37.50% | 566 | 3,770 | 36.08% |
| MSFT240719P00305000 | 2024-05-08 12:07PM EDT | 2024-07-19 | 0.24 | 0.18 | 0.24 | 0.00 | - | 2 | 177 | 30.86% |
| MSFT240816P00305000 | 2024-05-09 1:44PM EDT | 2024-08-16 | 0.59 | 0.56 | 0.62 | 0.00 | - | 15 | 251 | 30.26% |
| MSFT240920P00305000 | 2024-05-09 10:30AM EDT | 2024-09-20 | 1.02 | 0.93 | 1.00 | -0.06 | -5.56% | 1 | 1,502 | 28.37% |
| MSFT241018P00305000 | 2024-05-01 12:31PM EDT | 2024-10-18 | 2.42 | 1.27 | 1.36 | 0.00 | - | 72 | 289 | 27.42% |
| MSFT241115P00305000 | 2024-05-06 10:34AM EDT | 2024-11-15 | 2.34 | 2.06 | 2.14 | 0.00 | - | 1 | 164 | 27.92% |
| MSFT241220P00305000 | 2024-05-09 2:28PM EDT | 2024-12-20 | 2.70 | 2.65 | 2.76 | -0.90 | -25.00% | 20 | 369 | 27.27% |
| MSFT250117P00305000 | 2024-05-09 1:09PM EDT | 2025-01-17 | 3.20 | 3.10 | 3.20 | -0.20 | -5.88% | 27 | 3,223 | 26.69% |
| MSFT250620P00305000 | 2024-05-09 11:27AM EDT | 2025-06-20 | 6.59 | 6.25 | 6.65 | -0.51 | -7.18% | 4 | 211 | 25.93% |
| MSFT251219P00305000 | 2024-05-06 11:36AM EDT | 2025-12-19 | 10.85 | 9.80 | 10.40 | 0.00 | - | 1 | 2,837 | 25.10% |
| MSFT260116P00305000 | 2024-05-03 10:54AM EDT | 2026-01-16 | 12.10 | 10.40 | 10.80 | 0.00 | - | 6 | 146 | 24.86% |
| MSFT260618P00305000 | 2024-05-09 1:59PM EDT | 2026-06-18 | 13.63 | 13.25 | 14.20 | -0.27 | -1.94% | 70 | 74 | 24.74% |
| MSFT261218P00305000 | 2024-04-25 10:08AM EDT | 2026-12-18 | 21.35 | 15.65 | 18.00 | 0.00 | - | 1 | 2 | 24.57% |
© 2024 Yahoo. Todos los derechos reservados.