Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:09PM EDT. Mercado abierto.
Golpe:455.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00455000 | 2024-05-08 1:05PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 210 | 47.66% |
| MSFT240517C00455000 | 2024-05-09 1:13PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 68 | 3,926 | 24.02% |
| MSFT240524C00455000 | 2024-05-09 11:46AM EDT | 2024-05-24 | 0.09 | 0.09 | 0.11 | -0.06 | -40.00% | 9 | 283 | 22.17% |
| MSFT240531C00455000 | 2024-05-09 12:34PM EDT | 2024-05-31 | 0.17 | 0.14 | 0.19 | -0.08 | -32.00% | 7 | 227 | 20.09% |
| MSFT240607C00455000 | 2024-05-09 10:40AM EDT | 2024-06-07 | 0.33 | 0.29 | 0.36 | -0.15 | -31.25% | 3 | 45 | 19.61% |
| MSFT240614C00455000 | 2024-05-09 9:59AM EDT | 2024-06-14 | 0.61 | 0.52 | 0.60 | -0.14 | -18.67% | 5 | 40 | 19.51% |
| MSFT240621C00455000 | 2024-05-09 1:52PM EDT | 2024-06-21 | 0.79 | 0.78 | 0.83 | -0.13 | -13.98% | 23 | 2,636 | 19.18% |
| MSFT240719C00455000 | 2024-05-09 12:03PM EDT | 2024-07-19 | 2.30 | 2.21 | 2.28 | -0.13 | -5.35% | 7 | 1,062 | 19.49% |
| MSFT240920C00455000 | 2024-05-09 10:39AM EDT | 2024-09-20 | 8.48 | 8.25 | 8.40 | -0.42 | -4.72% | 15 | 1,358 | 23.02% |
| MSFT241018C00455000 | 2024-05-07 10:13AM EDT | 2024-10-18 | 11.75 | 10.55 | 10.80 | 0.00 | - | 26 | 301 | 23.57% |
| MSFT241115C00455000 | 2024-05-08 10:59AM EDT | 2024-11-15 | 15.40 | 14.60 | 14.85 | 0.00 | - | 1 | 280 | 25.64% |
| MSFT241220C00455000 | 2024-05-07 3:22PM EDT | 2024-12-20 | 17.30 | 17.15 | 17.45 | 0.00 | - | 5 | 336 | 25.77% |
| MSFT250117C00455000 | 2024-05-08 11:06AM EDT | 2025-01-17 | 20.00 | 19.25 | 19.55 | 0.00 | - | 1 | 1,012 | 25.95% |
| MSFT250620C00455000 | 2024-05-09 11:38AM EDT | 2025-06-20 | 32.85 | 32.05 | 32.60 | -0.10 | -0.30% | 71 | 528 | 28.26% |
| MSFT251219C00455000 | 2024-05-08 2:14PM EDT | 2025-12-19 | 46.01 | 44.60 | 45.85 | 0.00 | - | 1 | 634 | 29.90% |
| MSFT260116C00455000 | 2024-04-22 11:22AM EDT | 2026-01-16 | 44.48 | 46.85 | 47.95 | 0.00 | - | 1 | 309 | 30.20% |
| MSFT260618C00455000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 55.45 | 56.05 | 58.10 | 0.00 | - | 16 | 10 | 31.29% |
| MSFT261218C00455000 | 2024-05-03 11:54AM EDT | 2026-12-18 | 64.93 | 66.35 | 68.45 | 0.00 | - | 2 | 86 | 32.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00455000 | 2024-05-06 3:40PM EDT | 2024-05-10 | 42.93 | 42.90 | 43.80 | 0.00 | - | 2 | 0 | 75.20% |
| MSFT240517P00455000 | 2024-05-02 3:34PM EDT | 2024-05-17 | 57.55 | 42.95 | 44.25 | 0.00 | - | 590 | 135 | 41.97% |
| MSFT240621P00455000 | 2024-05-06 2:25PM EDT | 2024-06-21 | 43.50 | 43.40 | 44.65 | 0.00 | - | 2 | 2 | 20.91% |
| MSFT240719P00455000 | 2024-04-26 10:30AM EDT | 2024-07-19 | 46.80 | 43.80 | 44.45 | 0.00 | - | 1 | 100 | 15.65% |
| MSFT240920P00455000 | 2024-04-25 2:23PM EDT | 2024-09-20 | 59.75 | 46.00 | 46.80 | 0.00 | - | 72 | 210 | 16.09% |
| MSFT241018P00455000 | 2024-05-08 10:49AM EDT | 2024-10-18 | 47.14 | 46.65 | 47.65 | 0.00 | - | 2 | 3 | 15.85% |
| MSFT241115P00455000 | 2024-05-08 10:45AM EDT | 2024-11-15 | 49.81 | 48.65 | 49.50 | 0.00 | - | 4 | 3 | 16.83% |
| MSFT241220P00455000 | 2024-05-06 3:44PM EDT | 2024-12-20 | 50.20 | 49.95 | 50.65 | 0.00 | - | 2 | 132 | 16.64% |
| MSFT250117P00455000 | 2024-04-30 12:15PM EDT | 2025-01-17 | 62.57 | 50.70 | 51.55 | 0.00 | - | 5 | 270 | 16.53% |
| MSFT250620P00455000 | 2024-04-17 10:25AM EDT | 2025-06-20 | 58.35 | 56.50 | 58.45 | 0.00 | - | 208 | 321 | 17.66% |
| MSFT251219P00455000 | 2024-04-15 2:58PM EDT | 2025-12-19 | 64.45 | 60.45 | 63.70 | 0.00 | - | 30 | 781 | 17.41% |
| MSFT260116P00455000 | 2024-04-15 10:15AM EDT | 2026-01-16 | 59.40 | 62.90 | 65.35 | 0.00 | - | 49 | 51 | 17.83% |
© 2024 Yahoo. Todos los derechos reservados.