Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:38PM EDT. Mercado abierto.
Golpe:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00370000 | 2024-05-09 10:33AM EDT | 2024-05-10 | 40.89 | 40.95 | 41.80 | -0.11 | -0.27% | 2 | 28 | 74.22% |
| MSFT240517C00370000 | 2024-05-09 11:34AM EDT | 2024-05-17 | 43.00 | 41.05 | 41.85 | +4.02 | +10.31% | 4 | 1,740 | 43.41% |
| MSFT240524C00370000 | 2024-05-09 9:54AM EDT | 2024-05-24 | 39.92 | 41.35 | 42.25 | -2.78 | -6.51% | 1 | 143 | 36.16% |
| MSFT240531C00370000 | 2024-05-09 10:33AM EDT | 2024-05-31 | 41.79 | 41.70 | 42.80 | +0.15 | +0.36% | 1 | 13 | 33.52% |
| MSFT240607C00370000 | 2024-05-08 12:06PM EDT | 2024-06-07 | 43.20 | 41.95 | 43.30 | 0.00 | - | 1 | 9 | 31.67% |
| MSFT240621C00370000 | 2024-05-09 11:04AM EDT | 2024-06-21 | 45.08 | 43.55 | 44.35 | +1.08 | +2.45% | 3 | 1,423 | 29.67% |
| MSFT240719C00370000 | 2024-05-08 2:32PM EDT | 2024-07-19 | 47.25 | 46.65 | 47.05 | 0.00 | - | 2 | 485 | 29.12% |
| MSFT240816C00370000 | 2024-05-08 10:32AM EDT | 2024-08-16 | 50.12 | 50.15 | 50.60 | 0.00 | - | 4 | 681 | 30.43% |
| MSFT240920C00370000 | 2024-05-06 10:54AM EDT | 2024-09-20 | 52.50 | 53.40 | 53.80 | 0.00 | - | 2 | 965 | 30.29% |
| MSFT241018C00370000 | 2024-05-03 1:09PM EDT | 2024-10-18 | 53.23 | 56.25 | 56.70 | 0.00 | - | 1 | 122 | 30.81% |
| MSFT241115C00370000 | 2024-05-01 9:35AM EDT | 2024-11-15 | 47.14 | 59.95 | 60.60 | 0.00 | - | 1 | 130 | 32.37% |
| MSFT241220C00370000 | 2024-05-07 10:51AM EDT | 2024-12-20 | 64.48 | 62.70 | 63.20 | 0.00 | - | 1 | 876 | 32.11% |
| MSFT250117C00370000 | 2024-05-08 1:28PM EDT | 2025-01-17 | 65.50 | 64.80 | 65.70 | 0.00 | - | 2 | 1,801 | 32.39% |
| MSFT250321C00370000 | 2024-05-02 12:19PM EDT | 2025-03-21 | 60.65 | 70.15 | 72.65 | 0.00 | - | 1 | 62 | 34.16% |
| MSFT250620C00370000 | 2024-05-06 2:24PM EDT | 2025-06-20 | 78.75 | 77.05 | 78.70 | 0.00 | - | 1 | 778 | 34.02% |
| MSFT250919C00370000 | 2024-04-25 9:54AM EDT | 2025-09-19 | 73.23 | 82.95 | 84.35 | 0.00 | - | 1 | 2 | 34.05% |
| MSFT251219C00370000 | 2024-05-08 9:33AM EDT | 2025-12-19 | 87.86 | 87.65 | 91.25 | 0.00 | - | 3 | 536 | 34.99% |
| MSFT260116C00370000 | 2024-05-08 1:20PM EDT | 2026-01-16 | 92.16 | 90.75 | 93.30 | 0.00 | - | 1 | 294 | 35.26% |
| MSFT260618C00370000 | 2024-04-12 2:15PM EDT | 2026-06-18 | 112.60 | 98.30 | 101.55 | 0.00 | - | 35 | 56 | 35.41% |
| MSFT261218C00370000 | 2024-05-08 11:39AM EDT | 2026-12-18 | 110.10 | 107.65 | 111.65 | 0.00 | - | 1 | 1,314 | 36.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00370000 | 2024-05-09 11:33AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 176 | 1,813 | 52.34% |
| MSFT240517P00370000 | 2024-05-09 11:24AM EDT | 2024-05-17 | 0.15 | 0.13 | 0.16 | -0.02 | -11.76% | 3,184 | 4,962 | 33.11% |
| MSFT240524P00370000 | 2024-05-09 10:38AM EDT | 2024-05-24 | 0.31 | 0.28 | 0.32 | -0.02 | -6.06% | 9 | 1,270 | 27.88% |
| MSFT240531P00370000 | 2024-05-09 12:17PM EDT | 2024-05-31 | 0.43 | 0.40 | 0.45 | -0.05 | -11.11% | 21 | 670 | 24.81% |
| MSFT240607P00370000 | 2024-05-09 11:55AM EDT | 2024-06-07 | 0.58 | 0.56 | 0.61 | -0.04 | -6.45% | 13 | 1,116 | 23.10% |
| MSFT240614P00370000 | 2024-05-09 11:35AM EDT | 2024-06-14 | 0.82 | 0.80 | 0.86 | -0.39 | -32.23% | 1 | 146 | 22.43% |
| MSFT240621P00370000 | 2024-05-09 12:20PM EDT | 2024-06-21 | 1.04 | 1.03 | 1.07 | -0.15 | -12.61% | 124 | 5,172 | 21.67% |
| MSFT240719P00370000 | 2024-05-09 11:11AM EDT | 2024-07-19 | 2.22 | 2.19 | 2.25 | -0.24 | -9.76% | 9 | 2,531 | 20.73% |
| MSFT240816P00370000 | 2024-05-09 11:13AM EDT | 2024-08-16 | 4.40 | 4.40 | 4.55 | -0.35 | -7.37% | 501 | 1,926 | 22.32% |
| MSFT240920P00370000 | 2024-05-09 11:41AM EDT | 2024-09-20 | 6.10 | 6.15 | 6.30 | -0.39 | -6.01% | 4 | 1,680 | 21.87% |
| MSFT241018P00370000 | 2024-05-09 12:12PM EDT | 2024-10-18 | 7.50 | 7.45 | 7.55 | -0.57 | -7.06% | 14 | 673 | 21.51% |
| MSFT241115P00370000 | 2024-05-08 3:36PM EDT | 2024-11-15 | 10.40 | 9.80 | 9.95 | 0.00 | - | 1 | 378 | 22.58% |
| MSFT241220P00370000 | 2024-05-09 11:18AM EDT | 2024-12-20 | 11.30 | 11.40 | 11.60 | -0.40 | -3.42% | 1 | 680 | 22.40% |
| MSFT250117P00370000 | 2024-05-09 11:42AM EDT | 2025-01-17 | 12.40 | 12.40 | 12.65 | -0.50 | -3.88% | 1 | 3,042 | 22.10% |
| MSFT250321P00370000 | 2024-05-09 11:47AM EDT | 2025-03-21 | 15.55 | 15.40 | 15.70 | -0.46 | -2.87% | 33 | 1,659 | 22.23% |
| MSFT250620P00370000 | 2024-05-08 9:53AM EDT | 2025-06-20 | 20.15 | 18.45 | 20.00 | 0.00 | - | 1 | 823 | 22.54% |
| MSFT250919P00370000 | 2024-05-08 1:55PM EDT | 2025-09-19 | 22.20 | 21.95 | 22.45 | 0.00 | - | 28 | 41 | 21.87% |
| MSFT251219P00370000 | 2024-05-07 1:07PM EDT | 2025-12-19 | 25.35 | 24.80 | 25.75 | 0.00 | - | 2 | 45 | 21.93% |
| MSFT260116P00370000 | 2024-05-09 11:27AM EDT | 2026-01-16 | 26.00 | 25.55 | 26.05 | -0.25 | -0.95% | 2 | 1,574 | 21.59% |
| MSFT260618P00370000 | 2024-04-22 1:34PM EDT | 2026-06-18 | 36.11 | 29.25 | 30.50 | 0.00 | - | 2 | 4 | 21.46% |
| MSFT261218P00370000 | 2024-05-02 11:50AM EDT | 2026-12-18 | 39.27 | 33.70 | 35.40 | 0.00 | - | 2 | 87 | 21.37% |
© 2024 Yahoo. Todos los derechos reservados.