Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:13PM EDT. Mercado abierto.
Golpe:395.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00395000 | 2024-05-09 11:47AM EDT | 2024-05-10 | 16.60 | 16.25 | 16.65 | +0.61 | +3.81% | 27 | 2,071 | 34.67% |
| MSFT240517C00395000 | 2024-05-09 11:54AM EDT | 2024-05-17 | 17.00 | 17.05 | 17.50 | +0.23 | +1.36% | 21 | 10,563 | 24.10% |
| MSFT240524C00395000 | 2024-05-09 11:45AM EDT | 2024-05-24 | 18.77 | 17.60 | 18.50 | +0.20 | +1.08% | 2 | 475 | 22.76% |
| MSFT240531C00395000 | 2024-05-09 11:24AM EDT | 2024-05-31 | 19.51 | 19.00 | 19.25 | +0.51 | +2.68% | 17 | 522 | 21.55% |
| MSFT240607C00395000 | 2024-05-08 3:30PM EDT | 2024-06-07 | 20.15 | 20.05 | 20.45 | 0.00 | - | 5 | 141 | 22.17% |
| MSFT240614C00395000 | 2024-05-06 10:30AM EDT | 2024-06-14 | 20.18 | 21.25 | 21.65 | 0.00 | - | 2 | 4 | 22.77% |
| MSFT240621C00395000 | 2024-05-09 10:52AM EDT | 2024-06-21 | 23.10 | 22.55 | 22.90 | +0.60 | +2.67% | 13 | 1,664 | 23.46% |
| MSFT240719C00395000 | 2024-05-09 11:55AM EDT | 2024-07-19 | 26.50 | 26.30 | 26.60 | -0.78 | -2.86% | 8 | 1,297 | 24.04% |
| MSFT240816C00395000 | 2024-05-08 2:30PM EDT | 2024-08-16 | 31.65 | 31.25 | 31.55 | 0.00 | - | 14 | 854 | 26.62% |
| MSFT240920C00395000 | 2024-05-09 11:49AM EDT | 2024-09-20 | 35.61 | 34.65 | 35.40 | -0.04 | -0.11% | 4 | 700 | 27.01% |
| MSFT241018C00395000 | 2024-05-07 9:35AM EDT | 2024-10-18 | 41.20 | 38.15 | 38.60 | 0.00 | - | 1 | 417 | 27.65% |
| MSFT241115C00395000 | 2024-05-08 11:23AM EDT | 2024-11-15 | 43.30 | 42.60 | 43.10 | 0.00 | - | 1 | 154 | 29.51% |
| MSFT241220C00395000 | 2024-05-07 10:02AM EDT | 2024-12-20 | 47.50 | 45.55 | 46.15 | 0.00 | - | 1 | 396 | 29.59% |
| MSFT250117C00395000 | 2024-05-09 10:31AM EDT | 2025-01-17 | 48.25 | 48.05 | 48.75 | -0.56 | -1.15% | 120 | 1,801 | 29.89% |
| MSFT250620C00395000 | 2024-05-08 12:32PM EDT | 2025-06-20 | 62.45 | 61.45 | 63.05 | 0.00 | - | 1 | 426 | 32.17% |
| MSFT251219C00395000 | 2024-05-02 1:55PM EDT | 2025-12-19 | 66.81 | 73.10 | 75.70 | 0.00 | - | 2 | 612 | 33.08% |
| MSFT260116C00395000 | 2024-05-08 9:30AM EDT | 2026-01-16 | 74.52 | 76.35 | 77.20 | 0.00 | - | 20 | 2,124 | 33.06% |
| MSFT260618C00395000 | 2024-05-06 2:40PM EDT | 2026-06-18 | 87.25 | 84.85 | 87.05 | 0.00 | - | 2 | 260 | 33.94% |
| MSFT261218C00395000 | 2024-05-08 3:38PM EDT | 2026-12-18 | 95.30 | 94.75 | 96.90 | 0.00 | - | 1 | 524 | 34.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00395000 | 2024-05-09 11:45AM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 249 | 3,641 | 25.39% |
| MSFT240517P00395000 | 2024-05-09 11:53AM EDT | 2024-05-17 | 0.70 | 0.71 | 0.75 | -0.24 | -25.53% | 644 | 5,313 | 21.46% |
| MSFT240524P00395000 | 2024-05-09 11:46AM EDT | 2024-05-24 | 1.62 | 1.67 | 1.73 | -0.42 | -20.59% | 44 | 790 | 21.14% |
| MSFT240531P00395000 | 2024-05-09 11:35AM EDT | 2024-05-31 | 2.04 | 2.21 | 2.29 | -0.47 | -18.73% | 144 | 582 | 19.66% |
| MSFT240607P00395000 | 2024-05-09 11:48AM EDT | 2024-06-07 | 2.87 | 2.90 | 3.00 | -0.47 | -14.07% | 45 | 525 | 19.30% |
| MSFT240614P00395000 | 2024-05-09 11:39AM EDT | 2024-06-14 | 3.45 | 3.60 | 3.75 | -0.55 | -13.75% | 4 | 160 | 19.25% |
| MSFT240621P00395000 | 2024-05-09 11:38AM EDT | 2024-06-21 | 4.20 | 4.20 | 4.30 | -0.46 | -9.87% | 37 | 5,017 | 18.86% |
| MSFT240719P00395000 | 2024-05-09 11:35AM EDT | 2024-07-19 | 6.50 | 6.50 | 6.65 | -0.55 | -7.80% | 68 | 3,261 | 18.59% |
| MSFT240816P00395000 | 2024-05-09 11:30AM EDT | 2024-08-16 | 9.90 | 10.15 | 10.30 | -0.60 | -5.71% | 8 | 1,395 | 20.54% |
| MSFT240920P00395000 | 2024-05-09 11:52AM EDT | 2024-09-20 | 12.40 | 12.40 | 12.55 | -0.64 | -4.91% | 21 | 10,796 | 20.13% |
| MSFT241018P00395000 | 2024-05-09 11:50AM EDT | 2024-10-18 | 14.05 | 14.05 | 14.25 | -0.60 | -4.10% | 5 | 2,565 | 19.99% |
| MSFT241115P00395000 | 2024-05-06 10:26AM EDT | 2024-11-15 | 18.35 | 16.85 | 17.10 | 0.00 | - | 2 | 247 | 21.03% |
| MSFT241220P00395000 | 2024-05-07 12:27PM EDT | 2024-12-20 | 18.75 | 18.70 | 19.00 | 0.00 | - | 14 | 1,400 | 20.89% |
| MSFT250117P00395000 | 2024-05-09 11:07AM EDT | 2025-01-17 | 19.70 | 19.90 | 20.30 | -0.60 | -2.96% | 1 | 1,245 | 20.71% |
| MSFT250620P00395000 | 2024-05-08 1:00PM EDT | 2025-06-20 | 27.75 | 27.10 | 27.75 | 0.00 | - | 1 | 399 | 20.84% |
| MSFT251219P00395000 | 2024-05-01 2:38PM EDT | 2025-12-19 | 40.02 | 33.30 | 36.50 | 0.00 | - | 5 | 167 | 21.71% |
| MSFT260116P00395000 | 2024-05-08 11:34AM EDT | 2026-01-16 | 34.70 | 34.35 | 35.25 | 0.00 | - | 11 | 749 | 20.60% |
| MSFT260618P00395000 | 2024-05-02 1:47PM EDT | 2026-06-18 | 45.29 | 38.10 | 40.55 | 0.00 | - | - | 3 | 20.76% |
| MSFT261218P00395000 | 2024-05-08 2:17PM EDT | 2026-12-18 | 43.61 | 42.40 | 44.60 | 0.00 | - | 2 | 56 | 20.26% |
© 2024 Yahoo. Todos los derechos reservados.