Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:48PM EDT. Mercado abierto.
Golpe:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00480000 | 2024-05-08 3:52PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 792 | 65.63% |
| MSFT240517C00480000 | 2024-05-07 1:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 2,924 | 33.20% |
| MSFT240524C00480000 | 2024-05-08 10:16AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 29 | 29.10% |
| MSFT240531C00480000 | 2024-05-07 3:58PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.06 | 0.00 | - | 15 | 203 | 24.81% |
| MSFT240607C00480000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 0.75 | 0.03 | 0.10 | 0.00 | - | 4 | 5 | 23.15% |
| MSFT240621C00480000 | 2024-05-09 11:28AM EDT | 2024-06-21 | 0.16 | 0.14 | 0.17 | -0.02 | -11.11% | 4 | 13,958 | 20.51% |
| MSFT240719C00480000 | 2024-05-09 12:25PM EDT | 2024-07-19 | 0.56 | 0.53 | 0.58 | -0.11 | -16.42% | 6 | 2,699 | 19.53% |
| MSFT240816C00480000 | 2024-05-09 11:26AM EDT | 2024-08-16 | 2.16 | 2.04 | 2.12 | 0.00 | - | 14 | 15,800 | 21.96% |
| MSFT240920C00480000 | 2024-05-09 11:22AM EDT | 2024-09-20 | 3.93 | 3.70 | 3.85 | 0.00 | - | 456 | 4,612 | 22.33% |
| MSFT241018C00480000 | 2024-05-09 10:37AM EDT | 2024-10-18 | 5.40 | 5.30 | 5.40 | -0.07 | -1.28% | 16 | 1,249 | 22.66% |
| MSFT241115C00480000 | 2024-05-08 12:21PM EDT | 2024-11-15 | 8.95 | 8.20 | 8.40 | 0.00 | - | 9 | 450 | 24.58% |
| MSFT241220C00480000 | 2024-05-08 11:04AM EDT | 2024-12-20 | 11.00 | 10.20 | 10.45 | 0.00 | - | 5 | 1,033 | 24.68% |
| MSFT250117C00480000 | 2024-05-09 11:04AM EDT | 2025-01-17 | 12.17 | 11.85 | 12.10 | -0.22 | -1.78% | 13 | 4,917 | 24.79% |
| MSFT250321C00480000 | 2024-05-08 1:04PM EDT | 2025-03-21 | 17.40 | 16.05 | 17.00 | 0.00 | - | 10 | 588 | 25.97% |
| MSFT250620C00480000 | 2024-05-08 3:00PM EDT | 2025-06-20 | 23.80 | 22.25 | 23.70 | 0.00 | - | 31 | 465 | 27.17% |
| MSFT250919C00480000 | 2024-04-26 11:22AM EDT | 2025-09-19 | 31.50 | 29.30 | 30.05 | 0.00 | - | 4 | 10 | 28.08% |
| MSFT251219C00480000 | 2024-05-08 9:40AM EDT | 2025-12-19 | 35.10 | 35.20 | 36.10 | 0.00 | - | 7 | 144 | 28.83% |
| MSFT260116C00480000 | 2024-05-01 10:30AM EDT | 2026-01-16 | 31.65 | 36.95 | 37.80 | 0.00 | - | 1 | 118 | 28.99% |
| MSFT260618C00480000 | 2024-04-30 3:42PM EDT | 2026-06-18 | 41.00 | 46.20 | 47.65 | 0.00 | - | 1 | 660 | 30.15% |
| MSFT261218C00480000 | 2024-05-07 9:34AM EDT | 2026-12-18 | 58.75 | 55.60 | 57.80 | 0.00 | - | 3 | 2,308 | 30.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510P00480000 | 2024-04-29 9:33AM EDT | 2024-05-10 | 76.90 | 67.40 | 69.40 | 0.00 | - | 1 | 0 | 123.39% |
| MSFT240517P00480000 | 2024-04-26 9:50AM EDT | 2024-05-17 | 71.40 | 68.10 | 69.65 | 0.00 | - | 1 | 0 | 61.62% |
| MSFT240621P00480000 | 2024-04-17 12:50PM EDT | 2024-06-21 | 68.90 | 68.60 | 70.15 | 0.00 | - | 2 | 0 | 30.49% |
| MSFT240719P00480000 | 2024-04-09 10:37AM EDT | 2024-07-19 | 57.70 | 68.70 | 70.20 | 0.00 | - | 11 | 0 | 24.03% |
| MSFT240816P00480000 | 2024-05-08 2:54PM EDT | 2024-08-16 | 69.10 | 68.65 | 69.80 | 0.00 | - | 2 | 1 | 19.09% |
| MSFT240920P00480000 | 2024-05-07 2:19PM EDT | 2024-09-20 | 68.92 | 69.00 | 70.00 | 0.00 | - | 2 | 1 | 17.02% |
| MSFT241018P00480000 | 2024-04-26 9:32AM EDT | 2024-10-18 | 71.40 | 68.95 | 70.50 | 0.00 | - | 2 | 14 | 16.68% |
| MSFT241115P00480000 | 2024-03-12 10:47AM EDT | 2024-11-15 | 69.93 | 61.45 | 62.65 | 0.00 | - | - | 1 | 0.00% |
| MSFT241220P00480000 | 2024-03-22 2:45PM EDT | 2024-12-20 | 59.80 | 82.85 | 84.35 | 0.00 | - | 2 | 5 | 29.64% |
| MSFT250117P00480000 | 2024-05-03 10:21AM EDT | 2025-01-17 | 76.70 | 70.60 | 71.60 | 0.00 | - | 1 | 7 | 15.12% |
| MSFT250321P00480000 | 2024-04-25 1:09PM EDT | 2025-03-21 | 87.00 | 71.60 | 73.40 | 0.00 | - | 1 | 7 | 15.63% |
| MSFT250620P00480000 | 2024-05-07 1:00PM EDT | 2025-06-20 | 74.45 | 73.40 | 75.30 | 0.00 | - | 2 | 67 | 15.46% |
| MSFT251219P00480000 | 2024-02-28 1:27PM EDT | 2025-12-19 | 83.98 | 73.90 | 83.90 | 0.00 | - | 4 | 2 | 18.11% |
| MSFT260116P00480000 | 2024-04-02 2:24PM EDT | 2026-01-16 | 75.91 | 88.10 | 90.85 | 0.00 | - | 2 | 10 | 21.36% |
| MSFT261218P00480000 | 2024-05-03 9:44AM EDT | 2026-12-18 | 91.00 | 85.15 | 88.80 | 0.00 | - | 2 | 1,111 | 16.36% |
© 2024 Yahoo. Todos los derechos reservados.