Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:42PM EDT. Mercado abierto.
Golpe:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00320000 | 2024-05-09 12:05PM EDT | 2024-05-10 | 91.67 | 90.20 | 92.95 | +14.31 | +18.50% | 1 | 12 | 157.62% |
| MSFT240517C00320000 | 2024-05-09 12:05PM EDT | 2024-05-17 | 91.82 | 90.95 | 92.70 | -0.12 | -0.13% | 6 | 389 | 83.01% |
| MSFT240531C00320000 | 2024-04-24 1:46PM EDT | 2024-05-31 | 91.13 | 90.60 | 92.60 | 0.00 | - | - | 1 | 61.91% |
| MSFT240607C00320000 | 2024-05-01 10:31AM EDT | 2024-06-07 | 73.90 | 90.95 | 92.70 | 0.00 | - | - | 1 | 55.08% |
| MSFT240621C00320000 | 2024-05-09 10:28AM EDT | 2024-06-21 | 92.20 | 92.35 | 93.30 | -0.59 | -0.64% | 1 | 1,797 | 49.32% |
| MSFT240719C00320000 | 2024-05-08 10:43AM EDT | 2024-07-19 | 94.67 | 94.05 | 95.05 | 0.00 | - | 2 | 82 | 45.34% |
| MSFT240816C00320000 | 2024-05-07 1:28PM EDT | 2024-08-16 | 97.33 | 95.45 | 96.80 | 0.00 | - | 2 | 91 | 43.11% |
| MSFT240920C00320000 | 2024-05-06 12:20PM EDT | 2024-09-20 | 97.29 | 97.20 | 98.55 | +0.44 | +0.45% | 2 | 653 | 40.62% |
| MSFT241018C00320000 | 2024-04-18 3:18PM EDT | 2024-10-18 | 96.99 | 99.20 | 100.05 | 0.00 | - | 2 | 16 | 39.50% |
| MSFT241115C00320000 | 2024-04-29 12:01PM EDT | 2024-11-15 | 93.86 | 101.55 | 102.85 | 0.00 | - | 1 | 37 | 40.55% |
| MSFT241220C00320000 | 2024-05-01 2:50PM EDT | 2024-12-20 | 94.59 | 103.35 | 104.25 | 0.00 | - | 1 | 388 | 39.04% |
| MSFT250117C00320000 | 2024-05-08 11:20AM EDT | 2025-01-17 | 106.32 | 105.10 | 106.00 | 0.00 | - | 4 | 1,697 | 38.83% |
| MSFT250321C00320000 | 2024-05-03 10:23AM EDT | 2025-03-21 | 105.03 | 108.95 | 109.90 | 0.00 | - | 2 | 15 | 38.60% |
| MSFT250620C00320000 | 2024-05-07 1:50PM EDT | 2025-06-20 | 115.10 | 114.20 | 115.25 | 0.00 | - | 1 | 1,109 | 38.44% |
| MSFT250919C00320000 | 2024-04-30 10:58AM EDT | 2025-09-19 | 110.85 | 118.50 | 120.40 | 0.00 | - | 2 | 3 | 38.46% |
| MSFT251219C00320000 | 2024-05-07 2:48PM EDT | 2025-12-19 | 124.16 | 123.00 | 125.05 | 0.00 | - | 1 | 278 | 38.36% |
| MSFT260116C00320000 | 2024-05-02 1:35PM EDT | 2026-01-16 | 115.00 | 124.70 | 127.65 | 0.00 | - | 2 | 83 | 39.10% |
| MSFT260618C00320000 | 2024-05-08 9:30AM EDT | 2026-06-18 | 129.01 | 130.80 | 134.10 | 0.00 | - | 1 | 23 | 38.55% |
| MSFT261218C00320000 | 2024-04-25 11:13AM EDT | 2026-12-18 | 128.25 | 139.10 | 142.10 | 0.00 | - | 6 | 66 | 38.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00320000 | 2024-05-07 10:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 490 | 106.25% |
| MSFT240517P00320000 | 2024-05-08 3:43PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 4,097 | 55.86% |
| MSFT240524P00320000 | 2024-05-09 11:55AM EDT | 2024-05-24 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 2 | 194 | 46.88% |
| MSFT240531P00320000 | 2024-05-08 3:45PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.08 | 0.00 | - | 800 | 811 | 40.43% |
| MSFT240607P00320000 | 2024-05-08 12:56PM EDT | 2024-06-07 | 0.09 | 0.05 | 0.12 | 0.00 | - | 7 | 19 | 37.21% |
| MSFT240621P00320000 | 2024-05-09 10:10AM EDT | 2024-06-21 | 0.16 | 0.15 | 0.18 | -0.01 | -5.88% | 2 | 3,881 | 32.37% |
| MSFT240719P00320000 | 2024-05-09 10:11AM EDT | 2024-07-19 | 0.38 | 0.34 | 0.37 | -0.01 | -2.56% | 2 | 584 | 28.08% |
| MSFT240816P00320000 | 2024-05-09 11:03AM EDT | 2024-08-16 | 0.90 | 0.86 | 0.93 | -0.07 | -7.22% | 5 | 863 | 27.94% |
| MSFT240920P00320000 | 2024-05-09 10:03AM EDT | 2024-09-20 | 1.52 | 1.40 | 1.49 | -0.08 | -5.00% | 32 | 2,735 | 26.48% |
| MSFT241018P00320000 | 2024-05-08 1:57PM EDT | 2024-10-18 | 2.10 | 1.95 | 2.00 | 0.00 | - | 5 | 387 | 25.75% |
| MSFT241115P00320000 | 2024-05-08 2:55PM EDT | 2024-11-15 | 3.20 | 3.00 | 3.10 | 0.00 | - | 5 | 204 | 26.53% |
| MSFT241220P00320000 | 2024-05-09 10:24AM EDT | 2024-12-20 | 4.02 | 3.80 | 3.95 | -0.05 | -1.23% | 15 | 618 | 26.06% |
| MSFT250117P00320000 | 2024-05-09 11:07AM EDT | 2025-01-17 | 4.40 | 4.40 | 4.50 | -0.25 | -5.38% | 49 | 4,751 | 25.52% |
| MSFT250321P00320000 | 2024-05-09 10:36AM EDT | 2025-03-21 | 6.30 | 6.15 | 6.40 | -0.25 | -3.82% | 17 | 1,247 | 25.49% |
| MSFT250620P00320000 | 2024-05-08 12:30PM EDT | 2025-06-20 | 8.80 | 8.40 | 8.70 | 0.00 | - | 8 | 558 | 24.97% |
| MSFT250919P00320000 | 2024-04-25 10:12AM EDT | 2025-09-19 | 15.33 | 10.40 | 10.90 | 0.00 | - | 1 | 154 | 24.57% |
| MSFT251219P00320000 | 2024-05-09 11:56AM EDT | 2025-12-19 | 13.02 | 12.50 | 13.25 | -2.63 | -16.81% | 1 | 463 | 24.44% |
| MSFT260116P00320000 | 2024-05-07 1:13PM EDT | 2026-01-16 | 13.50 | 12.40 | 13.95 | 0.00 | - | 1 | 651 | 24.40% |
| MSFT260618P00320000 | 2024-05-07 2:50PM EDT | 2026-06-18 | 16.93 | 15.90 | 17.45 | 0.00 | - | 1 | 614 | 24.09% |
| MSFT261218P00320000 | 2024-05-08 3:24PM EDT | 2026-12-18 | 19.50 | 19.65 | 20.85 | 0.00 | - | 200 | 622 | 23.53% |
© 2024 Yahoo. Todos los derechos reservados.