Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:22PM EDT. Mercado abierto.
Golpe:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00430000 | 2024-05-09 11:53AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 329 | 4,756 | 23.05% |
| MSFT240517C00430000 | 2024-05-09 12:04PM EDT | 2024-05-17 | 0.32 | 0.28 | 0.32 | -0.16 | -33.33% | 4,085 | 12,928 | 18.31% |
| MSFT240524C00430000 | 2024-05-09 11:57AM EDT | 2024-05-24 | 1.25 | 1.21 | 1.27 | -0.12 | -8.76% | 131 | 2,330 | 19.83% |
| MSFT240531C00430000 | 2024-05-09 11:45AM EDT | 2024-05-31 | 1.92 | 1.79 | 1.87 | +0.02 | +1.05% | 45 | 1,404 | 18.89% |
| MSFT240607C00430000 | 2024-05-09 11:55AM EDT | 2024-06-07 | 2.65 | 2.58 | 2.67 | -0.04 | -1.49% | 25 | 991 | 18.98% |
| MSFT240614C00430000 | 2024-05-09 11:35AM EDT | 2024-06-14 | 4.00 | 3.50 | 3.70 | +0.30 | +8.11% | 7 | 145 | 19.67% |
| MSFT240621C00430000 | 2024-05-09 12:03PM EDT | 2024-06-21 | 4.35 | 4.30 | 4.40 | +0.05 | +1.16% | 200 | 8,690 | 19.55% |
| MSFT240719C00430000 | 2024-05-09 11:24AM EDT | 2024-07-19 | 7.97 | 7.70 | 7.80 | -0.13 | -1.60% | 1,037 | 3,609 | 20.63% |
| MSFT240816C00430000 | 2024-05-09 11:15AM EDT | 2024-08-16 | 13.10 | 12.70 | 12.90 | +0.40 | +3.15% | 17 | 1,500 | 23.84% |
| MSFT240920C00430000 | 2024-05-09 10:28AM EDT | 2024-09-20 | 16.23 | 16.35 | 16.50 | -0.47 | -2.81% | 1 | 1,378 | 24.25% |
| MSFT241018C00430000 | 2024-05-09 10:08AM EDT | 2024-10-18 | 19.25 | 19.25 | 19.50 | -0.47 | -2.38% | 2 | 499 | 24.86% |
| MSFT241115C00430000 | 2024-05-09 9:50AM EDT | 2024-11-15 | 23.80 | 24.00 | 24.25 | -0.17 | -0.71% | 3 | 239 | 27.02% |
| MSFT241220C00430000 | 2024-05-08 3:47PM EDT | 2024-12-20 | 26.82 | 26.85 | 27.15 | 0.00 | - | 7 | 1,862 | 27.10% |
| MSFT250117C00430000 | 2024-05-09 10:47AM EDT | 2025-01-17 | 29.70 | 29.35 | 29.60 | +0.45 | +1.54% | 2 | 2,543 | 27.36% |
| MSFT250321C00430000 | 2024-05-09 11:57AM EDT | 2025-03-21 | 35.56 | 35.10 | 35.75 | +0.17 | +0.48% | 6 | 311 | 28.51% |
| MSFT250620C00430000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 44.85 | 42.10 | 43.50 | 0.00 | - | 4 | 1,505 | 29.60% |
| MSFT250919C00430000 | 2024-05-08 2:38PM EDT | 2025-09-19 | 50.00 | 49.20 | 50.90 | 0.00 | - | 1 | 22 | 30.62% |
| MSFT251219C00430000 | 2024-05-02 10:30AM EDT | 2025-12-19 | 50.80 | 55.80 | 57.60 | 0.00 | - | 1 | 582 | 31.38% |
| MSFT260116C00430000 | 2024-05-08 3:55PM EDT | 2026-01-16 | 58.20 | 58.00 | 58.90 | 0.00 | - | 1 | 3,168 | 31.27% |
| MSFT260618C00430000 | 2024-05-08 3:56PM EDT | 2026-06-18 | 68.25 | 66.75 | 69.15 | 0.00 | - | 1 | 30 | 32.32% |
| MSFT261218C00430000 | 2024-05-07 3:21PM EDT | 2026-12-18 | 77.58 | 76.85 | 79.30 | 0.00 | - | 1 | 523 | 32.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00430000 | 2024-05-09 11:49AM EDT | 2024-05-10 | 18.30 | 18.20 | 18.90 | -1.30 | -6.63% | 1 | 5 | 35.65% |
| MSFT240517P00430000 | 2024-05-09 11:01AM EDT | 2024-05-17 | 18.53 | 19.00 | 19.85 | -1.07 | -5.46% | 1,005 | 3,164 | 25.70% |
| MSFT240524P00430000 | 2024-05-08 9:52AM EDT | 2024-05-24 | 22.41 | 19.85 | 20.15 | 0.00 | - | 10 | 44 | 20.78% |
| MSFT240531P00430000 | 2024-05-08 12:24PM EDT | 2024-05-31 | 20.07 | 20.20 | 20.75 | 0.00 | - | 1 | 33 | 19.59% |
| MSFT240607P00430000 | 2024-05-08 9:41AM EDT | 2024-06-07 | 20.80 | 20.55 | 21.35 | -2.10 | -9.17% | 1 | 16 | 18.96% |
| MSFT240614P00430000 | 2024-05-08 9:30AM EDT | 2024-06-14 | 24.42 | 21.05 | 22.00 | 0.00 | - | 1 | 3 | 18.72% |
| MSFT240621P00430000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 22.15 | 21.40 | 22.25 | 0.00 | - | 13 | 5,741 | 17.73% |
| MSFT240719P00430000 | 2024-05-08 3:57PM EDT | 2024-07-19 | 23.95 | 23.15 | 23.55 | 0.00 | - | 18 | 2,872 | 16.05% |
| MSFT240816P00430000 | 2024-05-08 3:56PM EDT | 2024-08-16 | 27.55 | 26.60 | 27.20 | 0.00 | - | 1 | 507 | 18.42% |
| MSFT240920P00430000 | 2024-05-07 2:51PM EDT | 2024-09-20 | 29.64 | 28.60 | 28.95 | 0.00 | - | 6 | 2,857 | 17.75% |
| MSFT241018P00430000 | 2024-05-06 1:58PM EDT | 2024-10-18 | 30.50 | 30.10 | 30.45 | 0.00 | - | 1 | 109 | 17.60% |
| MSFT241115P00430000 | 2024-05-07 11:21AM EDT | 2024-11-15 | 32.75 | 33.00 | 33.35 | 0.00 | - | 3 | 316 | 18.81% |
| MSFT241220P00430000 | 2024-05-08 11:34AM EDT | 2024-12-20 | 34.90 | 34.70 | 34.95 | 0.00 | - | 72 | 2,678 | 18.57% |
| MSFT250117P00430000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 35.70 | 35.80 | 36.15 | +0.65 | +1.85% | 36 | 1,104 | 18.42% |
| MSFT250321P00430000 | 2024-05-09 11:57AM EDT | 2025-03-21 | 39.24 | 38.95 | 39.55 | -0.28 | -0.71% | 1 | 1,476 | 18.75% |
| MSFT250620P00430000 | 2024-05-07 2:32PM EDT | 2025-06-20 | 43.75 | 41.45 | 43.60 | 0.00 | - | 8 | 136 | 18.89% |
| MSFT250919P00430000 | 2024-04-26 3:32PM EDT | 2025-09-19 | 48.70 | 44.30 | 46.85 | 0.00 | - | 1 | 9 | 18.79% |
| MSFT251219P00430000 | 2024-04-17 11:12AM EDT | 2025-12-19 | 51.25 | 49.10 | 51.55 | 0.00 | - | 2 | 69 | 19.54% |
| MSFT260116P00430000 | 2024-04-29 3:33PM EDT | 2026-01-16 | 55.90 | 49.80 | 51.50 | 0.00 | - | 23 | 282 | 19.07% |
| MSFT260618P00430000 | 2024-05-01 3:51PM EDT | 2026-06-18 | 62.00 | 53.85 | 55.90 | 0.00 | - | 2 | 2 | 18.93% |
| MSFT261218P00430000 | 2024-05-09 11:36AM EDT | 2026-12-18 | 57.55 | 57.75 | 59.90 | -10.10 | -14.93% | 1 | 75 | 18.53% |
© 2024 Yahoo. Todos los derechos reservados.