Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:28AM EDT. Mercado abierto.
Golpe:495.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00495000 | 2024-04-29 9:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 78.13% |
| MSFT240517C00495000 | 2024-05-08 10:11AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 155 | 38.28% |
| MSFT240524C00495000 | 2024-04-30 3:38PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 30 | 33.01% |
| MSFT240531C00495000 | 2024-05-02 2:38PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.05 | 0.00 | - | 40 | 136 | 28.13% |
| MSFT240621C00495000 | 2024-05-09 10:20AM EDT | 2024-06-21 | 0.07 | 0.06 | 0.10 | -0.03 | -30.00% | 12 | 5,485 | 22.07% |
| MSFT241018C00495000 | 2024-05-08 1:39PM EDT | 2024-10-18 | 3.70 | 3.50 | 3.60 | 0.00 | - | 2 | 243 | 22.30% |
| MSFT241115C00495000 | 2024-05-08 10:22AM EDT | 2024-11-15 | 6.00 | 5.85 | 6.05 | 0.00 | - | 1 | 1,198 | 24.16% |
| MSFT241220C00495000 | 2024-05-03 10:07AM EDT | 2024-12-20 | 6.81 | 7.60 | 7.80 | 0.00 | - | 5 | 601 | 24.25% |
| MSFT250117C00495000 | 2024-05-08 10:17AM EDT | 2025-01-17 | 9.00 | 9.00 | 9.25 | 0.00 | - | 1 | 1,809 | 24.36% |
| MSFT250620C00495000 | 2024-05-03 10:38AM EDT | 2025-06-20 | 18.55 | 18.55 | 19.75 | 0.00 | - | 48 | 532 | 26.62% |
| MSFT251219C00495000 | 2024-05-08 3:57PM EDT | 2025-12-19 | 31.05 | 30.60 | 31.85 | 0.00 | - | 6 | 348 | 28.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00495000 | 2024-04-23 1:36PM EDT | 2024-05-17 | 87.71 | 82.35 | 84.35 | 0.00 | - | - | 0 | 68.24% |
| MSFT240524P00495000 | 2024-04-09 2:24PM EDT | 2024-05-24 | 70.77 | 82.35 | 84.05 | 0.00 | - | - | 0 | 57.84% |
| MSFT240621P00495000 | 2024-01-22 2:01PM EDT | 2024-06-21 | 98.60 | 91.00 | 94.65 | 0.00 | - | 1 | 0 | 61.16% |
| MSFT241115P00495000 | 2024-03-28 1:30PM EDT | 2024-11-15 | 77.00 | 87.30 | 90.70 | 0.00 | - | 2 | 1 | 26.93% |
| MSFT241220P00495000 | 2024-03-12 10:21AM EDT | 2024-12-20 | 85.29 | 74.25 | 75.70 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT250117P00495000 | 2024-04-25 2:25PM EDT | 2025-01-17 | 97.80 | 83.35 | 84.55 | 0.00 | - | 43 | 43 | 15.53% |
| MSFT251219P00495000 | 2024-02-28 1:29PM EDT | 2025-12-19 | 94.44 | 83.50 | 88.50 | 0.00 | - | - | 0 | 13.79% |
© 2024 Yahoo. Todos los derechos reservados.