Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:51AM EDT. Mercado abierto.
Golpe:425.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00425000 | 2024-05-09 9:33AM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | 0.00 | - | 62 | 5,905 | 23.34% |
| MSFT240517C00425000 | 2024-05-09 9:35AM EDT | 2024-05-17 | 0.79 | 0.78 | 0.83 | -0.12 | -13.19% | 53 | 10,128 | 20.55% |
| MSFT240524C00425000 | 2024-05-09 9:32AM EDT | 2024-05-24 | 2.21 | 2.11 | 2.21 | -0.08 | -3.49% | 2 | 2,037 | 21.73% |
| MSFT240531C00425000 | 2024-05-08 3:55PM EDT | 2024-05-31 | 2.90 | 2.85 | 2.99 | 0.00 | - | 219 | 4,041 | 20.63% |
| MSFT240607C00425000 | 2024-05-09 9:35AM EDT | 2024-06-07 | 4.00 | 3.85 | 4.10 | 0.00 | - | 1 | 795 | 20.97% |
| MSFT240614C00425000 | 2024-05-08 11:37AM EDT | 2024-06-14 | 5.60 | 4.95 | 5.15 | 0.00 | - | 3 | 67 | 21.23% |
| MSFT240621C00425000 | 2024-05-09 9:32AM EDT | 2024-06-21 | 5.95 | 5.85 | 6.00 | -0.05 | -0.83% | 1 | 6,445 | 21.16% |
| MSFT240719C00425000 | 2024-05-09 9:31AM EDT | 2024-07-19 | 9.50 | 9.45 | 9.65 | 0.00 | - | 1 | 3,074 | 21.99% |
| MSFT240816C00425000 | 2024-05-08 3:27PM EDT | 2024-08-16 | 15.06 | 14.60 | 14.85 | 0.00 | - | 137 | 1,277 | 24.97% |
| MSFT240920C00425000 | 2024-05-08 3:03PM EDT | 2024-09-20 | 18.89 | 18.25 | 18.50 | 0.00 | - | 24 | 2,476 | 25.23% |
| MSFT241018C00425000 | 2024-05-08 12:45PM EDT | 2024-10-18 | 22.05 | 21.35 | 21.70 | 0.00 | - | 2 | 493 | 25.92% |
| MSFT241115C00425000 | 2024-05-08 9:32AM EDT | 2024-11-15 | 24.89 | 26.05 | 26.45 | 0.00 | - | 1 | 218 | 27.99% |
| MSFT241220C00425000 | 2024-05-08 12:20PM EDT | 2024-12-20 | 30.25 | 28.90 | 29.45 | 0.00 | - | 1 | 1,256 | 28.07% |
| MSFT250117C00425000 | 2024-05-08 11:20AM EDT | 2025-01-17 | 32.60 | 31.20 | 31.70 | 0.00 | - | 6 | 1,269 | 28.13% |
| MSFT250620C00425000 | 2024-05-06 3:46PM EDT | 2025-06-20 | 46.75 | 45.00 | 46.95 | 0.00 | - | 10 | 886 | 31.02% |
| MSFT251219C00425000 | 2024-05-07 11:23AM EDT | 2025-12-19 | 59.65 | 58.10 | 60.70 | 0.00 | - | 5 | 488 | 32.44% |
| MSFT260116C00425000 | 2024-05-08 10:11AM EDT | 2026-01-16 | 60.60 | 59.60 | 61.40 | 0.00 | - | 1 | 3,627 | 32.03% |
| MSFT260618C00425000 | 2024-05-06 9:44AM EDT | 2026-06-18 | 69.95 | 68.75 | 72.35 | 0.00 | - | 1 | 435 | 33.33% |
| MSFT261218C00425000 | 2024-05-08 2:36PM EDT | 2026-12-18 | 81.02 | 78.65 | 82.00 | 0.00 | - | 3 | 461 | 33.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00425000 | 2024-05-07 12:22PM EDT | 2024-05-10 | 12.75 | 13.60 | 14.85 | 0.00 | - | 6 | 8 | 0.00% |
| MSFT240517P00425000 | 2024-05-08 2:05PM EDT | 2024-05-17 | 14.50 | 15.40 | 16.10 | 0.00 | - | 13 | 4,335 | 18.48% |
| MSFT240524P00425000 | 2024-05-08 12:07PM EDT | 2024-05-24 | 15.80 | 16.30 | 17.25 | 0.00 | - | 9 | 81 | 19.72% |
| MSFT240531P00425000 | 2024-05-06 3:54PM EDT | 2024-05-31 | 15.00 | 16.75 | 17.50 | 0.00 | - | 22 | 110 | 17.32% |
| MSFT240607P00425000 | 2024-05-08 9:54AM EDT | 2024-06-07 | 19.00 | 16.70 | 18.00 | 0.00 | - | 1 | 7 | 16.63% |
| MSFT240621P00425000 | 2024-05-08 3:56PM EDT | 2024-06-21 | 18.60 | 18.60 | 19.20 | 0.00 | - | 7 | 2,156 | 16.42% |
| MSFT240719P00425000 | 2024-05-08 3:48PM EDT | 2024-07-19 | 20.95 | 20.65 | 21.15 | 0.00 | - | 6 | 5,550 | 15.97% |
| MSFT240816P00425000 | 2024-05-07 12:34PM EDT | 2024-08-16 | 23.72 | 24.25 | 24.65 | 0.00 | - | 7 | 1,774 | 18.01% |
| MSFT240920P00425000 | 2024-05-07 2:33PM EDT | 2024-09-20 | 26.65 | 26.30 | 26.85 | 0.00 | - | 12 | 1,607 | 17.83% |
| MSFT241018P00425000 | 2024-05-07 3:50PM EDT | 2024-10-18 | 28.50 | 28.00 | 28.35 | 0.00 | - | 4 | 539 | 17.66% |
| MSFT241115P00425000 | 2024-05-08 11:34AM EDT | 2024-11-15 | 30.40 | 30.80 | 31.30 | 0.00 | - | 58 | 470 | 18.88% |
| MSFT241220P00425000 | 2024-05-08 11:35AM EDT | 2024-12-20 | 32.23 | 32.55 | 33.05 | 0.00 | - | 1 | 1,650 | 18.74% |
| MSFT250117P00425000 | 2024-05-08 9:52AM EDT | 2025-01-17 | 34.88 | 33.60 | 34.10 | 0.00 | - | 3 | 879 | 18.46% |
| MSFT250620P00425000 | 2024-04-29 9:42AM EDT | 2025-06-20 | 46.65 | 39.75 | 42.75 | 0.00 | - | 31 | 1,103 | 19.62% |
| MSFT251219P00425000 | 2024-05-08 12:28PM EDT | 2025-12-19 | 46.78 | 46.70 | 49.20 | 0.00 | - | 1 | 18 | 19.43% |
| MSFT260116P00425000 | 2024-04-26 10:15AM EDT | 2026-01-16 | 49.85 | 47.30 | 49.35 | 0.00 | - | 11 | 3,018 | 19.06% |
| MSFT260618P00425000 | 2024-04-24 11:09AM EDT | 2026-06-18 | 55.45 | 51.70 | 54.40 | 0.00 | - | 45 | 51 | 19.19% |
| MSFT261218P00425000 | 2024-04-19 11:52AM EDT | 2026-12-18 | 65.25 | 55.40 | 58.10 | 0.00 | - | 10 | 64 | 18.66% |
© 2024 Yahoo. Todos los derechos reservados.