Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:11AM EDT. Mercado abierto.
Golpe:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00410000 | 2024-05-09 9:56AM EDT | 2024-05-10 | 1.89 | 1.89 | 1.96 | -0.88 | -30.99% | 891 | 9,860 | 14.95% |
| MSFT240517C00410000 | 2024-05-09 9:55AM EDT | 2024-05-17 | 4.85 | 4.75 | 4.90 | -0.65 | -12.04% | 181 | 5,540 | 18.50% |
| MSFT240524C00410000 | 2024-05-09 9:52AM EDT | 2024-05-24 | 6.90 | 7.05 | 7.15 | -0.90 | -11.54% | 74 | 5,033 | 20.44% |
| MSFT240531C00410000 | 2024-05-09 9:52AM EDT | 2024-05-31 | 8.08 | 8.05 | 8.25 | -0.67 | -7.66% | 28 | 929 | 19.73% |
| MSFT240607C00410000 | 2024-05-09 9:52AM EDT | 2024-06-07 | 9.40 | 9.15 | 9.35 | -0.58 | -5.81% | 6 | 358 | 19.62% |
| MSFT240614C00410000 | 2024-05-09 9:53AM EDT | 2024-06-14 | 10.75 | 10.50 | 10.75 | -0.45 | -4.02% | 13 | 149 | 20.36% |
| MSFT240621C00410000 | 2024-05-09 9:54AM EDT | 2024-06-21 | 11.70 | 11.65 | 11.80 | -0.99 | -7.83% | 50 | 16,071 | 20.51% |
| MSFT240719C00410000 | 2024-05-09 9:50AM EDT | 2024-07-19 | 16.05 | 16.10 | 16.25 | -0.50 | -3.02% | 130 | 9,156 | 22.16% |
| MSFT240816C00410000 | 2024-05-09 9:52AM EDT | 2024-08-16 | 21.40 | 21.50 | 21.70 | -0.95 | -4.25% | 34 | 1,528 | 25.18% |
| MSFT240920C00410000 | 2024-05-09 9:49AM EDT | 2024-09-20 | 25.35 | 25.05 | 25.35 | -0.45 | -1.74% | 2 | 1,804 | 25.35% |
| MSFT241018C00410000 | 2024-05-08 3:13PM EDT | 2024-10-18 | 29.55 | 28.35 | 28.60 | 0.00 | - | 20 | 301 | 26.05% |
| MSFT241115C00410000 | 2024-05-07 1:55PM EDT | 2024-11-15 | 34.60 | 33.05 | 33.60 | 0.00 | - | 18 | 278 | 28.31% |
| MSFT241220C00410000 | 2024-05-09 9:46AM EDT | 2024-12-20 | 36.95 | 36.10 | 36.55 | -0.55 | -1.47% | 2 | 2,120 | 28.32% |
| MSFT250117C00410000 | 2024-05-08 3:29PM EDT | 2025-01-17 | 39.79 | 38.45 | 38.75 | 0.00 | - | 30 | 6,653 | 28.34% |
| MSFT250321C00410000 | 2024-05-08 1:52PM EDT | 2025-03-21 | 46.45 | 44.40 | 45.25 | 0.00 | - | 6 | 316 | 29.66% |
| MSFT250620C00410000 | 2024-05-08 12:36PM EDT | 2025-06-20 | 53.48 | 51.80 | 53.80 | 0.00 | - | 8 | 2,844 | 31.14% |
| MSFT250919C00410000 | 2024-05-08 12:24PM EDT | 2025-09-19 | 60.75 | 58.65 | 59.90 | 0.00 | - | 10 | 106 | 31.40% |
| MSFT251219C00410000 | 2024-05-08 9:46AM EDT | 2025-12-19 | 65.50 | 63.75 | 67.85 | 0.00 | - | 8 | 1,472 | 32.77% |
| MSFT260116C00410000 | 2024-05-08 9:44AM EDT | 2026-01-16 | 67.30 | 66.75 | 69.35 | 0.00 | - | 2 | 2,152 | 32.74% |
| MSFT260618C00410000 | 2024-05-08 2:36PM EDT | 2026-06-18 | 78.42 | 75.40 | 79.25 | 0.00 | - | 1 | 89 | 33.58% |
| MSFT261218C00410000 | 2024-05-08 10:21AM EDT | 2026-12-18 | 87.18 | 86.00 | 87.50 | 0.00 | - | 2 | 663 | 33.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00410000 | 2024-05-09 9:55AM EDT | 2024-05-10 | 2.05 | 2.09 | 2.17 | +0.17 | +9.09% | 1,231 | 2,873 | 19.09% |
| MSFT240517P00410000 | 2024-05-09 9:52AM EDT | 2024-05-17 | 5.45 | 5.30 | 5.40 | +0.65 | +13.54% | 484 | 4,677 | 21.58% |
| MSFT240524P00410000 | 2024-05-09 9:45AM EDT | 2024-05-24 | 6.85 | 7.20 | 7.35 | +0.35 | +5.38% | 9 | 753 | 21.88% |
| MSFT240531P00410000 | 2024-05-09 9:43AM EDT | 2024-05-31 | 7.65 | 7.90 | 8.05 | +0.33 | +4.51% | 16 | 447 | 19.95% |
| MSFT240607P00410000 | 2024-05-09 9:51AM EDT | 2024-06-07 | 9.02 | 8.60 | 8.85 | +0.77 | +9.33% | 11 | 187 | 19.18% |
| MSFT240614P00410000 | 2024-05-09 9:54AM EDT | 2024-06-14 | 9.79 | 9.50 | 9.75 | +0.44 | +4.71% | 71 | 171 | 19.00% |
| MSFT240621P00410000 | 2024-05-09 9:55AM EDT | 2024-06-21 | 10.35 | 10.35 | 10.50 | +0.40 | +4.02% | 8 | 4,710 | 18.74% |
| MSFT240719P00410000 | 2024-05-09 9:50AM EDT | 2024-07-19 | 13.10 | 12.85 | 13.00 | +0.69 | +5.56% | 12 | 1,634 | 18.10% |
| MSFT240816P00410000 | 2024-05-08 12:57PM EDT | 2024-08-16 | 16.35 | 16.80 | 16.95 | 0.00 | - | 114 | 2,981 | 19.97% |
| MSFT240920P00410000 | 2024-05-08 3:42PM EDT | 2024-09-20 | 18.98 | 19.05 | 19.20 | 0.00 | - | 17 | 1,469 | 19.46% |
| MSFT241018P00410000 | 2024-05-09 9:43AM EDT | 2024-10-18 | 20.90 | 20.75 | 21.05 | +0.63 | +3.11% | 1 | 515 | 19.41% |
| MSFT241115P00410000 | 2024-05-09 9:43AM EDT | 2024-11-15 | 23.93 | 23.90 | 24.15 | +0.59 | +2.53% | 1 | 429 | 20.55% |
| MSFT241220P00410000 | 2024-05-08 2:31PM EDT | 2024-12-20 | 25.15 | 25.50 | 25.80 | 0.00 | - | 28 | 1,458 | 20.18% |
| MSFT250117P00410000 | 2024-05-08 3:40PM EDT | 2025-01-17 | 26.65 | 26.65 | 27.05 | 0.00 | - | 2 | 1,937 | 19.96% |
| MSFT250321P00410000 | 2024-05-08 2:36PM EDT | 2025-03-21 | 29.75 | 29.55 | 30.85 | 0.00 | - | 3 | 188 | 20.37% |
| MSFT250620P00410000 | 2024-05-08 2:39PM EDT | 2025-06-20 | 33.68 | 33.85 | 35.45 | 0.00 | - | 1 | 250 | 20.63% |
| MSFT250919P00410000 | 2024-05-08 3:23PM EDT | 2025-09-19 | 37.00 | 37.20 | 38.80 | 0.00 | - | 3 | 17 | 20.42% |
| MSFT251219P00410000 | 2024-04-15 3:31PM EDT | 2025-12-19 | 42.22 | 40.30 | 41.80 | 0.00 | - | 5 | 489 | 20.24% |
| MSFT260116P00410000 | 2024-05-08 3:48PM EDT | 2026-01-16 | 41.24 | 41.30 | 42.55 | 0.00 | - | 40 | 182 | 20.13% |
| MSFT260618P00410000 | 2024-05-07 1:06PM EDT | 2026-06-18 | 45.24 | 43.70 | 47.20 | 0.00 | - | 1 | 26 | 20.00% |
| MSFT261218P00410000 | 2024-05-08 1:14PM EDT | 2026-12-18 | 50.34 | 49.15 | 51.90 | 0.00 | - | 1 | 55 | 19.78% |
© 2024 Yahoo. Todos los derechos reservados.