Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:10AM EDT. Mercado abierto.
Golpe:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00420000 | 2024-05-09 10:54AM EDT | 2024-05-10 | 0.11 | 0.11 | 0.13 | -0.09 | -45.00% | 1,207 | 7,139 | 16.50% |
| MSFT240517C00420000 | 2024-05-09 10:54AM EDT | 2024-05-17 | 1.81 | 1.78 | 1.83 | +0.08 | +4.60% | 617 | 10,508 | 18.36% |
| MSFT240524C00420000 | 2024-05-09 10:46AM EDT | 2024-05-24 | 3.55 | 3.60 | 3.75 | -0.03 | -0.84% | 86 | 2,712 | 20.18% |
| MSFT240531C00420000 | 2024-05-09 10:54AM EDT | 2024-05-31 | 4.75 | 4.50 | 4.65 | +0.40 | +9.20% | 55 | 901 | 19.19% |
| MSFT240607C00420000 | 2024-05-09 10:45AM EDT | 2024-06-07 | 5.64 | 5.75 | 5.95 | +0.14 | +2.55% | 6 | 901 | 19.72% |
| MSFT240614C00420000 | 2024-05-09 10:52AM EDT | 2024-06-14 | 7.10 | 7.05 | 7.25 | +0.50 | +7.58% | 18 | 63 | 20.34% |
| MSFT240621C00420000 | 2024-05-09 10:53AM EDT | 2024-06-21 | 8.10 | 8.05 | 8.15 | +0.20 | +2.53% | 131 | 7,813 | 20.28% |
| MSFT240719C00420000 | 2024-05-09 10:13AM EDT | 2024-07-19 | 12.00 | 12.10 | 12.25 | +0.41 | +3.54% | 120 | 4,655 | 21.57% |
| MSFT240816C00420000 | 2024-05-09 10:52AM EDT | 2024-08-16 | 17.50 | 17.45 | 17.70 | +0.51 | +3.00% | 28 | 1,407 | 24.68% |
| MSFT240920C00420000 | 2024-05-09 10:48AM EDT | 2024-09-20 | 21.18 | 21.30 | 21.50 | +0.61 | +2.97% | 1 | 2,949 | 25.05% |
| MSFT241018C00420000 | 2024-05-08 11:02AM EDT | 2024-10-18 | 24.27 | 24.30 | 24.60 | -0.73 | -2.92% | 5 | 452 | 25.62% |
| MSFT241115C00420000 | 2024-05-09 10:53AM EDT | 2024-11-15 | 29.30 | 29.10 | 29.40 | -0.20 | -0.68% | 14 | 538 | 27.70% |
| MSFT241220C00420000 | 2024-05-09 10:44AM EDT | 2024-12-20 | 32.00 | 32.10 | 32.55 | +0.48 | +1.52% | 11 | 2,198 | 27.90% |
| MSFT250117C00420000 | 2024-05-09 10:50AM EDT | 2025-01-17 | 34.60 | 34.65 | 34.90 | +0.58 | +1.70% | 24 | 7,896 | 28.03% |
| MSFT250321C00420000 | 2024-05-08 10:05AM EDT | 2025-03-21 | 39.75 | 40.50 | 41.50 | 0.00 | - | 5 | 469 | 29.40% |
| MSFT250620C00420000 | 2024-05-08 11:31AM EDT | 2025-06-20 | 49.07 | 47.85 | 50.50 | 0.00 | - | 6 | 860 | 31.11% |
| MSFT250919C00420000 | 2024-05-08 12:37PM EDT | 2025-09-19 | 55.05 | 53.90 | 55.95 | 0.00 | - | 1 | 60 | 30.99% |
| MSFT251219C00420000 | 2024-05-08 9:40AM EDT | 2025-12-19 | 58.30 | 61.10 | 62.90 | 0.00 | - | 1 | 1,030 | 31.85% |
| MSFT260116C00420000 | 2024-05-09 10:07AM EDT | 2026-01-16 | 63.07 | 62.20 | 64.30 | -1.00 | -1.56% | 1 | 2,161 | 31.79% |
| MSFT260618C00420000 | 2024-05-08 3:14PM EDT | 2026-06-18 | 73.01 | 72.50 | 74.25 | 0.00 | - | 3 | 440 | 32.69% |
| MSFT261218C00420000 | 2024-05-08 3:14PM EDT | 2026-12-18 | 83.27 | 82.45 | 84.90 | 0.00 | - | 7 | 709 | 33.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00420000 | 2024-05-09 10:23AM EDT | 2024-05-10 | 8.47 | 7.90 | 8.15 | -1.15 | -11.95% | 7 | 205 | 18.75% |
| MSFT240517P00420000 | 2024-05-09 10:52AM EDT | 2024-05-17 | 10.00 | 9.85 | 10.15 | -1.17 | -10.47% | 24 | 7,450 | 20.21% |
| MSFT240524P00420000 | 2024-05-09 10:53AM EDT | 2024-05-24 | 11.48 | 11.50 | 11.70 | -1.02 | -8.16% | 19 | 208 | 20.26% |
| MSFT240531P00420000 | 2024-05-08 1:05PM EDT | 2024-05-31 | 12.94 | 12.20 | 12.45 | 0.00 | - | 5 | 131 | 18.87% |
| MSFT240607P00420000 | 2024-05-09 9:42AM EDT | 2024-06-07 | 14.50 | 12.70 | 13.15 | +0.63 | +4.54% | 4 | 38 | 18.11% |
| MSFT240614P00420000 | 2024-05-07 12:39PM EDT | 2024-06-14 | 14.00 | 13.60 | 13.95 | 0.00 | - | 1 | 6 | 17.92% |
| MSFT240621P00420000 | 2024-05-09 10:51AM EDT | 2024-06-21 | 14.52 | 14.25 | 14.50 | -1.08 | -6.92% | 9 | 3,149 | 17.44% |
| MSFT240719P00420000 | 2024-05-09 10:51AM EDT | 2024-07-19 | 16.86 | 16.55 | 16.85 | -1.14 | -6.33% | 2 | 6,297 | 16.95% |
| MSFT240816P00420000 | 2024-05-09 10:36AM EDT | 2024-08-16 | 21.15 | 20.50 | 20.70 | -0.15 | -0.70% | 22 | 1,242 | 18.93% |
| MSFT240920P00420000 | 2024-05-09 10:36AM EDT | 2024-09-20 | 23.30 | 22.75 | 22.90 | -0.95 | -3.92% | 13 | 1,827 | 18.52% |
| MSFT241018P00420000 | 2024-05-07 3:54PM EDT | 2024-10-18 | 25.55 | 24.30 | 24.55 | 0.00 | - | 35 | 204 | 18.36% |
| MSFT241115P00420000 | 2024-05-09 10:11AM EDT | 2024-11-15 | 28.35 | 27.25 | 27.60 | +0.25 | +0.89% | 103 | 305 | 19.54% |
| MSFT241220P00420000 | 2024-05-07 3:55PM EDT | 2024-12-20 | 30.49 | 29.05 | 29.40 | 0.00 | - | 72 | 544 | 19.36% |
| MSFT250117P00420000 | 2024-05-09 10:53AM EDT | 2025-01-17 | 30.38 | 30.15 | 30.55 | -0.52 | -1.68% | 54 | 2,709 | 19.10% |
| MSFT250321P00420000 | 2024-05-07 1:08PM EDT | 2025-03-21 | 34.30 | 33.55 | 35.45 | 0.00 | - | 100 | 584 | 20.30% |
| MSFT250620P00420000 | 2024-05-06 1:40PM EDT | 2025-06-20 | 37.98 | 37.45 | 38.50 | 0.00 | - | 40 | 443 | 19.65% |
| MSFT250919P00420000 | 2024-04-30 3:18PM EDT | 2025-09-19 | 51.00 | 39.40 | 42.10 | 0.00 | - | 2 | 71 | 19.64% |
| MSFT251219P00420000 | 2024-05-06 2:27PM EDT | 2025-12-19 | 44.40 | 41.85 | 46.30 | 0.00 | - | 1 | 106 | 20.08% |
| MSFT260116P00420000 | 2024-05-06 9:39AM EDT | 2026-01-16 | 47.08 | 44.70 | 46.05 | 0.00 | - | 1 | 863 | 19.50% |
| MSFT260618P00420000 | 2024-04-29 11:06AM EDT | 2026-06-18 | 55.00 | 48.00 | 50.55 | 0.00 | - | 1 | 4 | 19.35% |
| MSFT261218P00420000 | 2024-04-29 12:13PM EDT | 2026-12-18 | 58.75 | 52.45 | 55.15 | 0.00 | - | 40 | 1,499 | 19.14% |
© 2024 Yahoo. Todos los derechos reservados.