Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:21PM EDT. Mercado abierto.
Golpe:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00490000 | 2024-04-26 9:59AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 379 | 75.00% |
| MSFT240517C00490000 | 2024-05-07 11:59AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 918 | 39.45% |
| MSFT240524C00490000 | 2024-05-03 12:37PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 41 | 31.84% |
| MSFT240531C00490000 | 2024-05-08 11:42AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 31 | 27.15% |
| MSFT240621C00490000 | 2024-05-09 1:06PM EDT | 2024-06-21 | 0.10 | 0.07 | 0.10 | -0.02 | -15.38% | 2 | 2,184 | 21.29% |
| MSFT240719C00490000 | 2024-05-09 11:42AM EDT | 2024-07-19 | 0.33 | 0.30 | 0.35 | -0.07 | -17.50% | 140 | 2,288 | 19.83% |
| MSFT240816C00490000 | 2024-05-09 12:08PM EDT | 2024-08-16 | 1.42 | 1.38 | 1.43 | -0.15 | -9.55% | 3 | 1,159 | 21.91% |
| MSFT240920C00490000 | 2024-05-09 11:23AM EDT | 2024-09-20 | 2.75 | 2.67 | 2.76 | -0.30 | -9.84% | 2 | 690 | 22.13% |
| MSFT241018C00490000 | 2024-05-08 10:19AM EDT | 2024-10-18 | 4.15 | 3.95 | 4.10 | 0.00 | - | 2 | 171 | 22.52% |
| MSFT241115C00490000 | 2024-05-07 3:59PM EDT | 2024-11-15 | 6.55 | 6.45 | 6.65 | 0.00 | - | 1 | 190 | 24.31% |
| MSFT241220C00490000 | 2024-05-08 3:04PM EDT | 2024-12-20 | 8.53 | 8.30 | 8.50 | 0.00 | - | 11 | 960 | 24.42% |
| MSFT250117C00490000 | 2024-05-09 12:10PM EDT | 2025-01-17 | 9.96 | 9.85 | 10.10 | -0.44 | -4.23% | 5 | 1,480 | 24.62% |
| MSFT250321C00490000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 12.09 | 14.10 | 14.65 | 0.00 | - | 3 | 116 | 25.77% |
| MSFT250620C00490000 | 2024-05-08 10:16AM EDT | 2025-06-20 | 20.52 | 19.85 | 20.95 | 0.00 | - | 1 | 1,852 | 26.91% |
| MSFT250919C00490000 | 2024-05-07 2:34PM EDT | 2025-09-19 | 27.00 | 26.45 | 26.95 | 0.00 | - | 3 | 6 | 27.75% |
| MSFT251219C00490000 | 2024-05-08 9:30AM EDT | 2025-12-19 | 31.65 | 30.95 | 32.95 | 0.00 | - | 1 | 526 | 28.56% |
| MSFT260116C00490000 | 2024-05-09 11:28AM EDT | 2026-01-16 | 35.00 | 33.95 | 36.15 | +0.43 | +1.24% | 1 | 210 | 29.46% |
| MSFT260618C00490000 | 2024-04-25 10:29AM EDT | 2026-06-18 | 39.62 | 42.85 | 44.15 | 0.00 | - | 1 | 235 | 29.82% |
| MSFT261218C00490000 | 2024-05-08 3:55PM EDT | 2026-12-18 | 52.97 | 51.60 | 54.25 | 0.00 | - | 61 | 343 | 30.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00490000 | 2024-03-01 10:30AM EDT | 2024-05-17 | 78.08 | 67.00 | 70.90 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621P00490000 | 2024-04-12 3:15PM EDT | 2024-06-21 | 68.86 | 78.35 | 79.35 | 0.00 | - | 2 | 0 | 29.31% |
| MSFT240719P00490000 | 2024-04-22 9:30AM EDT | 2024-07-19 | 89.58 | 77.95 | 79.40 | 0.00 | - | 1 | 3 | 23.21% |
| MSFT240816P00490000 | 2024-04-01 11:03AM EDT | 2024-08-16 | 67.00 | 94.20 | 95.75 | 0.00 | - | 19 | 0 | 49.41% |
| MSFT240920P00490000 | 2024-05-03 10:19AM EDT | 2024-09-20 | 84.97 | 77.95 | 79.40 | 0.00 | - | 1 | 2 | 16.97% |
| MSFT241220P00490000 | 2024-03-07 12:02PM EDT | 2024-12-20 | 84.59 | 68.55 | 70.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT250117P00490000 | 2024-02-01 11:30AM EDT | 2025-01-17 | 85.50 | 76.45 | 78.85 | 0.00 | - | 2 | 1 | 10.45% |
| MSFT250321P00490000 | 2024-03-18 11:21AM EDT | 2025-03-21 | 77.57 | 80.85 | 84.60 | 0.00 | - | 2 | 3 | 18.31% |
| MSFT250620P00490000 | 2024-05-06 1:04PM EDT | 2025-06-20 | 83.27 | 81.20 | 83.30 | 0.00 | - | 2 | 91 | 14.94% |
| MSFT251219P00490000 | 2024-02-28 1:29PM EDT | 2025-12-19 | 90.82 | 76.95 | 86.95 | 0.00 | - | 2 | 1 | 15.09% |
| MSFT260116P00490000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 103.45 | 84.40 | 87.90 | 0.00 | - | 68 | 86 | 15.36% |
| MSFT260618P00490000 | 2024-04-11 10:15AM EDT | 2026-06-18 | 84.80 | 88.35 | 90.80 | 0.00 | - | 1 | 0 | 15.34% |
| MSFT261218P00490000 | 2024-04-17 10:31AM EDT | 2026-12-18 | 92.53 | 91.05 | 94.65 | 0.00 | - | 3 | 4 | 15.55% |
© 2024 Yahoo. Todos los derechos reservados.