Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:53PM EDT. Mercado abierto.
Golpe:365.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00365000 | 2024-05-07 12:21PM EDT | 2024-05-10 | 47.77 | 45.65 | 47.25 | 0.00 | - | 30 | 34 | 71.68% |
| MSFT240517C00365000 | 2024-05-08 10:22AM EDT | 2024-05-17 | 45.80 | 45.60 | 46.60 | 0.00 | - | 3 | 778 | 39.21% |
| MSFT240524C00365000 | 2024-05-09 12:38PM EDT | 2024-05-24 | 46.67 | 45.90 | 47.20 | +13.73 | +71.47% | 1 | 212 | 37.40% |
| MSFT240531C00365000 | 2024-05-07 9:44AM EDT | 2024-05-31 | 48.00 | 46.10 | 47.30 | 0.00 | - | 5 | 13 | 31.98% |
| MSFT240607C00365000 | 2024-05-06 2:19PM EDT | 2024-06-07 | 48.70 | 46.60 | 48.15 | 0.00 | - | 2 | 12 | 32.92% |
| MSFT240621C00365000 | 2024-05-07 11:27AM EDT | 2024-06-21 | 50.40 | 47.85 | 49.05 | 0.00 | - | 33 | 3,804 | 30.60% |
| MSFT240719C00365000 | 2024-05-09 12:36PM EDT | 2024-07-19 | 51.05 | 50.70 | 51.40 | +2.05 | +4.37% | 2 | 158 | 29.62% |
| MSFT240816C00365000 | 2024-05-06 10:02AM EDT | 2024-08-16 | 51.20 | 54.25 | 54.65 | 0.00 | - | 1 | 282 | 30.77% |
| MSFT240920C00365000 | 2024-05-06 2:04PM EDT | 2024-09-20 | 58.90 | 57.35 | 57.80 | 0.00 | - | 1 | 997 | 30.74% |
| MSFT241018C00365000 | 2024-04-25 12:17PM EDT | 2024-10-18 | 50.37 | 60.05 | 60.95 | 0.00 | - | 3 | 158 | 31.65% |
| MSFT241115C00365000 | 2024-05-02 11:12AM EDT | 2024-11-15 | 54.54 | 63.55 | 64.30 | 0.00 | - | 6 | 128 | 32.71% |
| MSFT241220C00365000 | 2024-05-03 3:10PM EDT | 2024-12-20 | 63.71 | 66.15 | 66.80 | 0.00 | - | 11 | 962 | 32.40% |
| MSFT250117C00365000 | 2024-04-30 1:11PM EDT | 2025-01-17 | 59.30 | 68.55 | 69.75 | 0.00 | - | 1 | 726 | 33.12% |
| MSFT250620C00365000 | 2024-05-07 12:05PM EDT | 2025-06-20 | 80.03 | 80.35 | 81.35 | -2.68 | -3.24% | 1 | 572 | 33.85% |
| MSFT251219C00365000 | 2024-05-06 2:45PM EDT | 2025-12-19 | 94.75 | 91.50 | 93.55 | 0.00 | - | 1 | 336 | 34.77% |
| MSFT260116C00365000 | 2024-05-08 11:15AM EDT | 2026-01-16 | 95.85 | 93.60 | 95.50 | 0.00 | - | 1 | 609 | 35.01% |
| MSFT260618C00365000 | 2024-05-03 3:46PM EDT | 2026-06-18 | 100.50 | 101.25 | 105.35 | 0.00 | - | 4 | 22 | 35.99% |
| MSFT261218C00365000 | 2024-05-01 11:02AM EDT | 2026-12-18 | 102.50 | 111.15 | 113.00 | 0.00 | - | 1 | 1,019 | 35.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00365000 | 2024-05-09 11:37AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 1,544 | 53.13% |
| MSFT240517P00365000 | 2024-05-09 12:35PM EDT | 2024-05-17 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 900 | 3,751 | 35.74% |
| MSFT240524P00365000 | 2024-05-09 12:04PM EDT | 2024-05-24 | 0.24 | 0.22 | 0.26 | 0.00 | - | 52 | 525 | 29.88% |
| MSFT240531P00365000 | 2024-05-09 10:57AM EDT | 2024-05-31 | 0.33 | 0.31 | 0.36 | -0.02 | -5.71% | 5 | 289 | 26.37% |
| MSFT240607P00365000 | 2024-05-09 12:31PM EDT | 2024-06-07 | 0.46 | 0.43 | 0.47 | -0.06 | -11.54% | 19 | 175 | 24.27% |
| MSFT240614P00365000 | 2024-05-08 3:59PM EDT | 2024-06-14 | 0.65 | 0.62 | 0.68 | -0.08 | -10.96% | 1 | 147 | 23.52% |
| MSFT240621P00365000 | 2024-05-09 12:29PM EDT | 2024-06-21 | 0.81 | 0.80 | 0.83 | -0.13 | -13.83% | 32 | 6,760 | 22.52% |
| MSFT240719P00365000 | 2024-05-09 12:33PM EDT | 2024-07-19 | 1.83 | 1.75 | 1.82 | -0.07 | -3.68% | 28 | 2,574 | 21.37% |
| MSFT240816P00365000 | 2024-05-09 12:33PM EDT | 2024-08-16 | 3.80 | 3.75 | 3.90 | -0.65 | -14.61% | 3 | 1,315 | 22.94% |
| MSFT240920P00365000 | 2024-05-09 10:07AM EDT | 2024-09-20 | 5.50 | 5.30 | 5.50 | -0.11 | -1.96% | 18 | 2,877 | 22.39% |
| MSFT241018P00365000 | 2024-05-09 9:49AM EDT | 2024-10-18 | 7.15 | 6.55 | 6.65 | -0.17 | -2.32% | 5 | 630 | 21.97% |
| MSFT241115P00365000 | 2024-05-08 3:08PM EDT | 2024-11-15 | 9.13 | 8.75 | 8.95 | 0.00 | - | 7 | 521 | 23.06% |
| MSFT241220P00365000 | 2024-05-09 10:43AM EDT | 2024-12-20 | 10.36 | 10.25 | 10.50 | -0.73 | -6.58% | 1 | 5,475 | 22.82% |
| MSFT250117P00365000 | 2024-05-09 11:40AM EDT | 2025-01-17 | 11.35 | 11.30 | 11.50 | -0.47 | -3.98% | 26 | 1,129 | 22.49% |
| MSFT250620P00365000 | 2024-05-07 9:48AM EDT | 2025-06-20 | 17.73 | 16.60 | 17.95 | 0.00 | - | 6 | 2,348 | 22.41% |
| MSFT251219P00365000 | 2024-04-29 12:08PM EDT | 2025-12-19 | 27.35 | 23.50 | 24.10 | 0.00 | - | 81 | 248 | 22.15% |
| MSFT260116P00365000 | 2024-05-08 2:44PM EDT | 2026-01-16 | 24.62 | 24.05 | 24.60 | 0.00 | - | 20 | 623 | 21.92% |
| MSFT260618P00365000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 29.99 | 28.85 | 31.10 | 0.00 | - | 2 | 20 | 22.79% |
| MSFT261218P00365000 | 2024-05-08 10:41AM EDT | 2026-12-18 | 34.00 | 31.75 | 33.50 | 0.00 | - | 14 | 218 | 21.53% |
© 2024 Yahoo. Todos los derechos reservados.