Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:46AM EDT. Mercado abierto.
Golpe:475.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00475000 | 2024-05-08 12:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 821 | 62.50% |
| MSFT240517C00475000 | 2024-05-08 1:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 2,008 | 32.81% |
| MSFT240524C00475000 | 2024-05-08 12:11PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 152 | 246 | 27.15% |
| MSFT240531C00475000 | 2024-05-06 11:00AM EDT | 2024-05-31 | 0.08 | 0.03 | 0.08 | 0.00 | - | 3 | 870 | 23.98% |
| MSFT240607C00475000 | 2024-05-08 3:09PM EDT | 2024-06-07 | 0.10 | 0.06 | 0.12 | 0.00 | - | 5 | 29 | 22.12% |
| MSFT240621C00475000 | 2024-05-08 3:36PM EDT | 2024-06-21 | 0.25 | 0.21 | 0.24 | 0.00 | - | 17 | 1,970 | 20.17% |
| MSFT240920C00475000 | 2024-05-08 2:58PM EDT | 2024-09-20 | 4.69 | 4.60 | 4.75 | 0.00 | - | 4 | 743 | 22.65% |
| MSFT241018C00475000 | 2024-05-08 12:50PM EDT | 2024-10-18 | 6.55 | 6.30 | 6.45 | 0.00 | - | 6 | 620 | 22.95% |
| MSFT241115C00475000 | 2024-05-09 11:02AM EDT | 2024-11-15 | 9.70 | 9.55 | 9.70 | +0.05 | +0.52% | 18 | 127 | 24.88% |
| MSFT241220C00475000 | 2024-05-08 9:30AM EDT | 2024-12-20 | 10.75 | 11.65 | 12.00 | 0.00 | - | 3 | 578 | 25.09% |
| MSFT250117C00475000 | 2024-05-09 11:03AM EDT | 2025-01-17 | 13.64 | 13.60 | 13.85 | -0.36 | -2.57% | 1 | 1,446 | 25.28% |
| MSFT250620C00475000 | 2024-05-08 1:51PM EDT | 2025-06-20 | 25.75 | 25.25 | 26.55 | 0.00 | - | 14 | 1,302 | 28.01% |
| MSFT251219C00475000 | 2024-05-08 10:23AM EDT | 2025-12-19 | 37.85 | 37.40 | 38.65 | 0.00 | - | 7 | 137 | 29.28% |
| MSFT260116C00475000 | 2024-05-08 10:25AM EDT | 2026-01-16 | 39.65 | 39.60 | 40.55 | 0.00 | - | 1 | 779 | 29.52% |
| MSFT260618C00475000 | 2024-04-26 9:31AM EDT | 2026-06-18 | 50.00 | 47.65 | 50.20 | 0.00 | - | 1 | 80 | 30.50% |
| MSFT261218C00475000 | 2024-05-06 10:15AM EDT | 2026-12-18 | 58.75 | 58.55 | 60.45 | 0.00 | - | 1 | 2,350 | 31.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00475000 | 2024-04-11 10:28AM EDT | 2024-05-17 | 52.00 | 62.50 | 64.10 | 0.00 | - | 2 | 0 | 58.28% |
| MSFT240621P00475000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 66.35 | 62.35 | 63.65 | 0.00 | - | 10 | 0 | 23.55% |
| MSFT240920P00475000 | 2024-04-26 9:36AM EDT | 2024-09-20 | 66.00 | 63.30 | 64.10 | 0.00 | - | 2 | 3 | 15.09% |
| MSFT241018P00475000 | 2024-05-01 3:52PM EDT | 2024-10-18 | 79.30 | 63.20 | 63.95 | 0.00 | - | 1 | 21 | 13.31% |
| MSFT241115P00475000 | 2024-03-05 11:25AM EDT | 2024-11-15 | 72.40 | 56.90 | 58.40 | 0.00 | - | - | 0 | 0.00% |
| MSFT241220P00475000 | 2024-04-25 10:52AM EDT | 2024-12-20 | 85.25 | 64.50 | 65.70 | 0.00 | - | 11 | 13 | 14.67% |
| MSFT250117P00475000 | 2024-05-06 3:28PM EDT | 2025-01-17 | 66.80 | 65.15 | 65.95 | 0.00 | - | 2 | 29 | 14.20% |
| MSFT250620P00475000 | 2024-05-07 1:01PM EDT | 2025-06-20 | 70.54 | 69.40 | 70.65 | 0.00 | - | 2 | 6 | 15.46% |
| MSFT251219P00475000 | 2024-01-31 10:35AM EDT | 2025-12-19 | 77.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT260116P00475000 | 2024-02-28 1:32PM EDT | 2026-01-16 | 81.01 | 71.00 | 76.00 | 0.00 | - | 2 | 15 | 15.74% |
| MSFT260618P00475000 | 2024-05-03 9:44AM EDT | 2026-06-18 | 84.35 | 77.30 | 80.45 | 0.00 | - | 2 | 0 | 16.25% |
| MSFT261218P00475000 | 2024-04-17 10:20AM EDT | 2026-12-18 | 83.24 | 81.35 | 84.55 | 0.00 | - | 5 | 3,506 | 16.32% |
© 2024 Yahoo. Todos los derechos reservados.