Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:08PM EDT. Mercado abierto.
Golpe:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00440000 | 2024-05-08 3:27PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 1,211 | 32.81% |
| MSFT240517C00440000 | 2024-05-09 1:51PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.07 | -50.00% | 119 | 9,552 | 19.58% |
| MSFT240524C00440000 | 2024-05-09 1:43PM EDT | 2024-05-24 | 0.41 | 0.39 | 0.41 | -0.10 | -19.61% | 20 | 719 | 19.87% |
| MSFT240531C00440000 | 2024-05-09 1:38PM EDT | 2024-05-31 | 0.70 | 0.66 | 0.71 | -0.11 | -13.58% | 155 | 846 | 18.76% |
| MSFT240607C00440000 | 2024-05-09 1:13PM EDT | 2024-06-07 | 1.17 | 1.10 | 1.18 | -0.17 | -12.69% | 14 | 461 | 18.75% |
| MSFT240614C00440000 | 2024-05-09 1:27PM EDT | 2024-06-14 | 1.80 | 1.70 | 1.77 | -0.05 | -2.70% | 159 | 122 | 19.04% |
| MSFT240621C00440000 | 2024-05-09 1:45PM EDT | 2024-06-21 | 2.33 | 2.23 | 2.31 | -0.12 | -4.90% | 112 | 9,252 | 19.06% |
| MSFT240719C00440000 | 2024-05-09 1:35PM EDT | 2024-07-19 | 4.99 | 4.80 | 4.95 | -0.01 | -0.20% | 65 | 5,118 | 20.00% |
| MSFT240816C00440000 | 2024-05-09 1:47PM EDT | 2024-08-16 | 9.47 | 9.30 | 9.50 | -0.08 | -0.84% | 5 | 3,446 | 23.26% |
| MSFT240920C00440000 | 2024-05-09 11:54AM EDT | 2024-09-20 | 12.75 | 12.60 | 12.85 | -0.60 | -4.49% | 43 | 2,244 | 23.71% |
| MSFT241018C00440000 | 2024-05-09 12:25PM EDT | 2024-10-18 | 15.43 | 15.40 | 15.65 | -0.33 | -2.09% | 1 | 259 | 24.30% |
| MSFT241115C00440000 | 2024-05-09 11:01AM EDT | 2024-11-15 | 20.40 | 19.90 | 20.15 | -1.20 | -5.56% | 3 | 295 | 26.40% |
| MSFT241220C00440000 | 2024-05-08 3:35PM EDT | 2024-12-20 | 22.50 | 22.70 | 22.95 | -0.55 | -2.39% | 3 | 2,684 | 26.49% |
| MSFT250117C00440000 | 2024-05-09 1:33PM EDT | 2025-01-17 | 25.32 | 24.90 | 25.30 | +0.48 | +1.93% | 31 | 2,473 | 26.74% |
| MSFT250321C00440000 | 2024-05-07 12:23PM EDT | 2025-03-21 | 31.95 | 30.80 | 31.20 | 0.00 | - | 2 | 500 | 27.84% |
| MSFT250620C00440000 | 2024-05-09 1:23PM EDT | 2025-06-20 | 38.40 | 38.35 | 39.05 | -1.05 | -2.66% | 7 | 924 | 29.08% |
| MSFT250919C00440000 | 2024-05-07 9:40AM EDT | 2025-09-19 | 46.06 | 44.75 | 45.85 | 0.00 | - | 1 | 17 | 29.83% |
| MSFT251219C00440000 | 2024-05-06 10:07AM EDT | 2025-12-19 | 50.20 | 51.30 | 52.50 | 0.00 | - | 12 | 933 | 30.62% |
| MSFT260116C00440000 | 2024-05-03 2:26PM EDT | 2026-01-16 | 52.00 | 53.45 | 54.35 | 0.00 | - | 20 | 846 | 30.78% |
| MSFT260618C00440000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 65.60 | 62.40 | 64.90 | 0.00 | - | 5 | 18 | 31.99% |
| MSFT261218C00440000 | 2024-05-08 2:01PM EDT | 2026-12-18 | 74.17 | 72.50 | 74.90 | 0.00 | - | 3 | 204 | 32.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00440000 | 2024-05-02 9:43AM EDT | 2024-05-10 | 43.10 | 27.85 | 28.80 | 0.00 | - | 1 | 0 | 56.40% |
| MSFT240517P00440000 | 2024-05-08 1:59PM EDT | 2024-05-17 | 28.59 | 28.35 | 29.20 | 0.00 | - | 23 | 1,156 | 31.06% |
| MSFT240524P00440000 | 2024-05-08 10:30AM EDT | 2024-05-24 | 29.87 | 28.55 | 29.20 | 0.00 | - | 1 | 6 | 23.29% |
| MSFT240531P00440000 | 2024-04-29 10:37AM EDT | 2024-05-31 | 38.30 | 28.60 | 29.60 | 0.00 | - | 4 | 10 | 21.61% |
| MSFT240621P00440000 | 2024-05-07 12:55PM EDT | 2024-06-21 | 29.64 | 29.30 | 30.30 | 0.00 | - | 2 | 249 | 17.92% |
| MSFT240719P00440000 | 2024-05-09 11:17AM EDT | 2024-07-19 | 30.35 | 30.40 | 31.25 | -0.59 | -1.91% | 1 | 358 | 16.09% |
| MSFT240816P00440000 | 2024-05-09 1:29PM EDT | 2024-08-16 | 33.00 | 33.05 | 33.45 | -0.81 | -2.40% | 12 | 217 | 17.16% |
| MSFT240920P00440000 | 2024-05-09 12:41PM EDT | 2024-09-20 | 35.20 | 34.70 | 35.20 | -1.00 | -2.76% | 1 | 1,025 | 16.93% |
| MSFT241018P00440000 | 2024-05-08 11:35AM EDT | 2024-10-18 | 36.53 | 36.05 | 36.45 | 0.00 | - | 1 | 85 | 16.75% |
| MSFT241115P00440000 | 2024-05-09 11:15AM EDT | 2024-11-15 | 38.59 | 38.50 | 39.25 | -0.42 | -1.08% | 2 | 127 | 18.13% |
| MSFT241220P00440000 | 2024-05-07 10:50AM EDT | 2024-12-20 | 40.16 | 40.15 | 40.70 | 0.00 | - | 7 | 731 | 17.90% |
| MSFT250117P00440000 | 2024-05-08 2:07PM EDT | 2025-01-17 | 41.64 | 40.80 | 41.65 | 0.00 | - | 1 | 667 | 17.63% |
| MSFT250321P00440000 | 2024-04-29 2:05PM EDT | 2025-03-21 | 51.85 | 44.05 | 44.85 | 0.00 | - | 2 | 51 | 18.00% |
| MSFT250620P00440000 | 2024-05-08 12:06PM EDT | 2025-06-20 | 48.87 | 47.70 | 49.10 | 0.00 | - | 5 | 222 | 18.42% |
| MSFT251219P00440000 | 2024-05-02 12:21PM EDT | 2025-12-19 | 64.05 | 53.60 | 56.05 | 0.00 | - | 1 | 91 | 18.72% |
| MSFT260116P00440000 | 2024-05-07 12:16PM EDT | 2026-01-16 | 55.51 | 54.60 | 55.70 | 0.00 | - | 31 | 180 | 18.13% |
| MSFT260618P00440000 | 2024-04-26 10:35AM EDT | 2026-06-18 | 61.50 | 58.25 | 60.60 | 0.00 | - | 100 | 90 | 18.31% |
| MSFT261218P00440000 | 2024-04-22 12:20PM EDT | 2026-12-18 | 71.66 | 62.05 | 65.25 | 0.00 | - | 1 | 11 | 18.22% |
© 2024 Yahoo. Todos los derechos reservados.