Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:07PM EDT. Mercado abierto.
Golpe:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00390000 | 2024-05-09 12:13PM EDT | 2024-05-10 | 21.50 | 21.25 | 21.65 | -0.19 | -0.88% | 18 | 466 | 0.00% |
| MSFT240517C00390000 | 2024-05-09 12:16PM EDT | 2024-05-17 | 21.80 | 21.50 | 22.00 | +0.90 | +4.31% | 41 | 1,410 | 20.58% |
| MSFT240524C00390000 | 2024-05-09 11:37AM EDT | 2024-05-24 | 23.87 | 22.50 | 22.95 | +1.33 | +5.90% | 15 | 702 | 22.68% |
| MSFT240531C00390000 | 2024-05-09 12:38PM EDT | 2024-05-31 | 23.23 | 23.30 | 23.60 | +0.23 | +1.00% | 75 | 347 | 21.77% |
| MSFT240607C00390000 | 2024-05-09 12:39PM EDT | 2024-06-07 | 24.22 | 24.20 | 24.60 | -1.03 | -4.08% | 50 | 104 | 22.38% |
| MSFT240614C00390000 | 2024-05-09 11:01AM EDT | 2024-06-14 | 26.34 | 25.20 | 25.75 | +1.39 | +5.57% | 1 | 3 | 23.23% |
| MSFT240621C00390000 | 2024-05-09 10:23AM EDT | 2024-06-21 | 26.35 | 26.25 | 26.60 | +0.65 | +2.53% | 11 | 4,756 | 23.26% |
| MSFT240719C00390000 | 2024-05-09 12:51PM EDT | 2024-07-19 | 30.25 | 30.05 | 30.40 | -0.72 | -2.27% | 1 | 817 | 24.52% |
| MSFT240816C00390000 | 2024-05-09 9:32AM EDT | 2024-08-16 | 35.70 | 34.70 | 35.05 | -0.19 | -0.53% | 19 | 334 | 26.93% |
| MSFT240920C00390000 | 2024-05-08 1:10PM EDT | 2024-09-20 | 38.84 | 38.50 | 38.85 | 0.00 | - | 8 | 983 | 27.35% |
| MSFT241018C00390000 | 2024-05-07 2:16PM EDT | 2024-10-18 | 42.55 | 41.60 | 41.95 | 0.00 | - | 4 | 368 | 27.94% |
| MSFT241115C00390000 | 2024-05-08 3:36PM EDT | 2024-11-15 | 46.00 | 45.85 | 46.55 | 0.00 | - | 3 | 101 | 29.96% |
| MSFT241220C00390000 | 2024-05-07 3:59PM EDT | 2024-12-20 | 48.10 | 48.85 | 49.35 | 0.00 | - | 1 | 627 | 29.84% |
| MSFT250117C00390000 | 2024-05-09 11:04AM EDT | 2025-01-17 | 52.50 | 51.35 | 52.05 | -0.60 | -1.13% | 2 | 1,750 | 30.24% |
| MSFT250321C00390000 | 2024-05-09 10:03AM EDT | 2025-03-21 | 57.40 | 57.05 | 57.85 | -0.10 | -0.17% | 1 | 558 | 31.08% |
| MSFT250620C00390000 | 2024-05-08 11:29AM EDT | 2025-06-20 | 66.18 | 64.25 | 65.55 | 0.00 | - | 5 | 1,239 | 32.07% |
| MSFT250919C00390000 | 2024-05-09 10:42AM EDT | 2025-09-19 | 71.37 | 69.60 | 71.80 | +8.83 | +14.12% | 2 | 6 | 32.44% |
| MSFT251219C00390000 | 2024-05-07 2:50PM EDT | 2025-12-19 | 77.60 | 76.00 | 78.20 | 0.00 | - | 2 | 581 | 33.07% |
| MSFT260116C00390000 | 2024-05-08 2:39PM EDT | 2026-01-16 | 79.80 | 78.00 | 79.85 | 0.00 | - | 1 | 299 | 33.13% |
| MSFT260618C00390000 | 2024-05-03 10:06AM EDT | 2026-06-18 | 84.95 | 87.05 | 89.70 | 0.00 | - | 4 | 41 | 34.04% |
| MSFT261218C00390000 | 2024-05-07 1:30PM EDT | 2026-12-18 | 97.34 | 97.15 | 100.05 | -1.85 | -1.87% | 1 | 581 | 34.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00390000 | 2024-05-09 12:05PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 620 | 4,371 | 31.25% |
| MSFT240517P00390000 | 2024-05-09 12:44PM EDT | 2024-05-17 | 0.44 | 0.42 | 0.45 | -0.13 | -22.81% | 291 | 7,418 | 23.34% |
| MSFT240524P00390000 | 2024-05-09 12:30PM EDT | 2024-05-24 | 1.12 | 1.04 | 1.10 | -0.22 | -16.42% | 78 | 1,207 | 22.11% |
| MSFT240531P00390000 | 2024-05-09 12:29PM EDT | 2024-05-31 | 1.49 | 1.45 | 1.52 | -0.25 | -14.37% | 49 | 1,049 | 20.39% |
| MSFT240607P00390000 | 2024-05-09 12:28PM EDT | 2024-06-07 | 2.08 | 1.99 | 2.08 | -0.37 | -15.10% | 64 | 363 | 19.87% |
| MSFT240614P00390000 | 2024-05-08 3:55PM EDT | 2024-06-14 | 3.12 | 2.62 | 2.74 | +0.02 | +0.65% | 3 | 135 | 19.85% |
| MSFT240621P00390000 | 2024-05-09 12:41PM EDT | 2024-06-21 | 3.19 | 3.10 | 3.20 | -0.35 | -9.89% | 133 | 4,226 | 19.37% |
| MSFT240719P00390000 | 2024-05-09 12:44PM EDT | 2024-07-19 | 5.25 | 5.20 | 5.30 | -0.63 | -10.71% | 101 | 3,244 | 18.98% |
| MSFT240816P00390000 | 2024-05-09 11:52AM EDT | 2024-08-16 | 8.68 | 8.60 | 8.75 | -0.67 | -7.17% | 1 | 3,610 | 20.95% |
| MSFT240920P00390000 | 2024-05-08 1:09PM EDT | 2024-09-20 | 10.68 | 10.75 | 10.95 | -0.62 | -5.49% | 5 | 2,918 | 20.55% |
| MSFT241018P00390000 | 2024-05-09 12:04PM EDT | 2024-10-18 | 12.55 | 12.35 | 12.55 | -0.55 | -4.20% | 4 | 518 | 20.35% |
| MSFT241115P00390000 | 2024-05-07 9:34AM EDT | 2024-11-15 | 15.20 | 15.20 | 15.45 | 0.00 | - | 5 | 324 | 21.49% |
| MSFT241220P00390000 | 2024-05-09 10:08AM EDT | 2024-12-20 | 17.17 | 17.00 | 17.20 | +0.17 | +1.00% | 33 | 596 | 21.24% |
| MSFT250117P00390000 | 2024-05-09 9:35AM EDT | 2025-01-17 | 18.85 | 18.15 | 18.45 | +0.25 | +1.34% | 3 | 3,566 | 21.02% |
| MSFT250321P00390000 | 2024-05-08 10:28AM EDT | 2025-03-21 | 22.10 | 21.45 | 21.80 | 0.00 | - | 16 | 590 | 21.18% |
| MSFT250620P00390000 | 2024-05-08 3:14PM EDT | 2025-06-20 | 25.90 | 25.25 | 25.70 | 0.00 | - | 16 | 645 | 21.07% |
| MSFT250919P00390000 | 2024-05-03 9:40AM EDT | 2025-09-19 | 32.03 | 28.40 | 29.15 | 0.00 | - | 1 | 10 | 20.96% |
| MSFT251219P00390000 | 2024-04-25 9:57AM EDT | 2025-12-19 | 42.80 | 31.70 | 32.60 | 0.00 | - | 1 | 352 | 21.03% |
| MSFT260116P00390000 | 2024-05-03 9:52AM EDT | 2026-01-16 | 32.40 | 32.45 | 34.00 | -2.55 | -7.30% | 5 | 696 | 21.24% |
| MSFT260618P00390000 | 2024-05-08 11:28AM EDT | 2026-06-18 | 37.80 | 35.95 | 38.15 | 0.00 | - | 1 | 11 | 20.86% |
| MSFT261218P00390000 | 2024-05-08 11:12AM EDT | 2026-12-18 | 41.86 | 40.55 | 43.90 | 0.00 | - | 1 | 199 | 21.04% |
© 2024 Yahoo. Todos los derechos reservados.