Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:55PM EDT. Mercado abierto.
Golpe:335.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00335000 | 2024-05-07 11:28AM EDT | 2024-05-10 | 77.75 | 76.25 | 77.80 | 0.00 | - | 1 | 1 | 144.04% |
| MSFT240517C00335000 | 2024-05-09 12:32PM EDT | 2024-05-17 | 76.39 | 75.95 | 77.65 | -0.92 | -1.19% | 1 | 554 | 59.96% |
| MSFT240524C00335000 | 2024-05-01 3:11PM EDT | 2024-05-24 | 66.75 | 76.35 | 78.40 | 0.00 | - | 2 | 3 | 56.89% |
| MSFT240531C00335000 | 2024-05-06 2:27PM EDT | 2024-05-31 | 78.00 | 76.50 | 78.15 | 0.00 | - | 1 | 1 | 54.98% |
| MSFT240621C00335000 | 2024-05-08 12:33PM EDT | 2024-06-21 | 78.40 | 78.05 | 79.50 | 0.00 | - | 2 | 3,696 | 46.53% |
| MSFT240719C00335000 | 2024-05-08 12:52PM EDT | 2024-07-19 | 79.87 | 79.95 | 81.25 | 0.00 | - | 1 | 102 | 41.78% |
| MSFT240816C00335000 | 2024-05-02 10:06AM EDT | 2024-08-16 | 69.00 | 82.00 | 82.85 | 0.00 | - | 7 | 153 | 39.07% |
| MSFT240920C00335000 | 2024-05-09 12:18PM EDT | 2024-09-20 | 83.96 | 84.40 | 84.95 | -1.32 | -1.55% | 2 | 333 | 37.32% |
| MSFT241018C00335000 | 2024-05-08 10:06AM EDT | 2024-10-18 | 84.82 | 86.55 | 87.05 | 0.00 | - | 2 | 53 | 37.08% |
| MSFT241115C00335000 | 2024-04-29 9:42AM EDT | 2024-11-15 | 81.28 | 89.00 | 90.10 | 0.00 | - | 1 | 26 | 38.17% |
| MSFT241220C00335000 | 2024-05-02 3:55PM EDT | 2024-12-20 | 79.91 | 91.20 | 92.30 | 0.00 | - | 1 | 701 | 37.56% |
| MSFT250117C00335000 | 2024-05-07 10:42AM EDT | 2025-01-17 | 94.60 | 92.85 | 93.85 | 0.00 | - | 2 | 1,009 | 37.02% |
| MSFT250620C00335000 | 2024-05-08 11:21AM EDT | 2025-06-20 | 104.50 | 102.55 | 104.05 | 0.00 | - | 1 | 349 | 37.09% |
| MSFT251219C00335000 | 2024-05-08 11:21AM EDT | 2025-12-19 | 114.00 | 112.30 | 115.35 | 0.00 | - | 2 | 481 | 37.71% |
| MSFT260116C00335000 | 2024-05-03 3:55PM EDT | 2026-01-16 | 114.60 | 113.95 | 115.95 | +3.75 | +3.38% | 1 | 129 | 37.20% |
| MSFT260618C00335000 | 2024-05-01 10:30AM EDT | 2026-06-18 | 109.70 | 121.60 | 124.80 | 0.00 | - | 5 | 19 | 37.90% |
| MSFT261218C00335000 | 2024-04-26 12:39PM EDT | 2026-12-18 | 130.92 | 129.10 | 132.65 | 0.00 | - | 1 | 29 | 37.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00335000 | 2024-05-08 11:33AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 307 | 87.50% |
| MSFT240517P00335000 | 2024-05-07 1:23PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.04 | 0.00 | - | 4 | 621 | 50.00% |
| MSFT240524P00335000 | 2024-05-09 1:19PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 1 | 152 | 40.63% |
| MSFT240531P00335000 | 2024-05-07 2:33PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.11 | 0.00 | - | 1 | 35 | 35.25% |
| MSFT240607P00335000 | 2024-05-07 2:35PM EDT | 2024-06-07 | 0.16 | 0.10 | 0.17 | 0.00 | - | 10 | 17 | 32.67% |
| MSFT240621P00335000 | 2024-05-09 1:05PM EDT | 2024-06-21 | 0.25 | 0.22 | 0.26 | -0.01 | -3.85% | 11 | 5,122 | 28.66% |
| MSFT240719P00335000 | 2024-05-09 12:00PM EDT | 2024-07-19 | 0.55 | 0.52 | 0.58 | -0.05 | -8.33% | 3 | 675 | 25.56% |
| MSFT240816P00335000 | 2024-05-09 11:52AM EDT | 2024-08-16 | 1.39 | 1.37 | 1.44 | -0.14 | -9.15% | 13 | 645 | 26.03% |
| MSFT240920P00335000 | 2024-05-09 9:50AM EDT | 2024-09-20 | 2.39 | 2.16 | 2.20 | -0.01 | -0.42% | 1 | 1,396 | 24.77% |
| MSFT241018P00335000 | 2024-05-07 3:59PM EDT | 2024-10-18 | 3.05 | 2.85 | 2.91 | -0.20 | -6.15% | 9 | 134 | 24.26% |
| MSFT241115P00335000 | 2024-05-09 10:03AM EDT | 2024-11-15 | 4.60 | 4.20 | 4.30 | -0.03 | -0.65% | 32 | 367 | 25.09% |
| MSFT241220P00335000 | 2024-05-08 12:28PM EDT | 2024-12-20 | 5.60 | 5.20 | 5.40 | 0.00 | - | 1 | 887 | 24.79% |
| MSFT250117P00335000 | 2024-05-09 10:36AM EDT | 2025-01-17 | 6.20 | 5.90 | 6.10 | -0.21 | -3.28% | 28 | 1,695 | 24.36% |
| MSFT250620P00335000 | 2024-05-07 9:56AM EDT | 2025-06-20 | 10.93 | 10.55 | 11.50 | 0.00 | - | 1 | 261 | 24.42% |
| MSFT251219P00335000 | 2024-04-24 3:18PM EDT | 2025-12-19 | 18.16 | 13.85 | 17.50 | 0.00 | - | 9 | 129 | 24.50% |
| MSFT260116P00335000 | 2024-04-26 10:30AM EDT | 2026-01-16 | 17.93 | 14.35 | 16.65 | 0.00 | - | 1 | 71 | 23.38% |
| MSFT260618P00335000 | 2024-05-06 11:35AM EDT | 2026-06-18 | 20.90 | 18.55 | 20.65 | 0.00 | - | 1 | 21 | 23.25% |
| MSFT261218P00335000 | 2024-05-06 10:10AM EDT | 2026-12-18 | 25.18 | 22.15 | 25.65 | 0.00 | - | 10 | 33 | 23.41% |
© 2024 Yahoo. Todos los derechos reservados.