Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:47PM EDT. Mercado abierto.
Golpe:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240510C00510000 | 2024-04-25 3:32PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.01 | 0.00 | - | 31 | 47 | 89.06% |
| MSFT240517C00510000 | 2024-05-07 10:08AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 733 | 44.53% |
| MSFT240524C00510000 | 2024-04-30 11:49AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 12 | 36.72% |
| MSFT240531C00510000 | 2024-04-22 11:01AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 6 | 29.49% |
| MSFT240621C00510000 | 2024-05-07 3:42PM EDT | 2024-06-21 | 0.06 | 0.02 | 0.05 | 0.00 | - | 2 | 953 | 23.34% |
| MSFT240816C00510000 | 2024-05-09 11:31AM EDT | 2024-08-16 | 0.63 | 0.58 | 0.63 | -0.03 | -4.55% | 3 | 710 | 21.81% |
| MSFT240920C00510000 | 2024-05-09 11:32AM EDT | 2024-09-20 | 1.38 | 1.30 | 1.34 | -0.08 | -5.48% | 11 | 549 | 21.66% |
| MSFT241018C00510000 | 2024-05-07 3:12PM EDT | 2024-10-18 | 2.33 | 2.11 | 2.22 | 0.00 | - | 13 | 241 | 22.03% |
| MSFT241115C00510000 | 2024-05-09 1:57PM EDT | 2024-11-15 | 3.93 | 3.90 | 4.05 | -0.12 | -2.96% | 17 | 462 | 23.75% |
| MSFT241220C00510000 | 2024-05-08 2:16PM EDT | 2024-12-20 | 5.44 | 5.20 | 5.30 | -0.15 | -2.68% | 10 | 551 | 23.61% |
| MSFT250117C00510000 | 2024-05-09 12:49PM EDT | 2025-01-17 | 6.52 | 6.45 | 6.60 | -0.23 | -3.41% | 3 | 593 | 23.85% |
| MSFT250321C00510000 | 2024-05-09 1:15PM EDT | 2025-03-21 | 10.05 | 10.05 | 10.30 | -0.35 | -3.37% | 84 | 728 | 24.91% |
| MSFT250620C00510000 | 2024-05-06 2:23PM EDT | 2025-06-20 | 16.09 | 15.60 | 15.90 | 0.00 | - | 158 | 527 | 26.12% |
| MSFT250919C00510000 | 2024-05-07 1:09PM EDT | 2025-09-19 | 21.91 | 20.65 | 21.55 | 0.00 | - | 1 | 12 | 27.08% |
| MSFT251219C00510000 | 2024-05-07 1:08PM EDT | 2025-12-19 | 27.39 | 26.05 | 27.15 | 0.00 | - | 3 | 75 | 27.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00510000 | 2024-04-22 11:05AM EDT | 2024-05-17 | 114.09 | 97.60 | 99.50 | 0.00 | - | - | 0 | 72.66% |
| MSFT240621P00510000 | 2024-04-01 11:16AM EDT | 2024-06-21 | 87.15 | 114.25 | 115.20 | 0.00 | - | 4 | 0 | 81.48% |
| MSFT240920P00510000 | 2024-05-07 2:46PM EDT | 2024-09-20 | 99.41 | 98.15 | 99.20 | 0.00 | - | 50 | 50 | 21.50% |
| MSFT241018P00510000 | 2024-03-04 2:37PM EDT | 2024-10-18 | 94.47 | 88.55 | 90.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00510000 | 2024-04-17 11:19AM EDT | 2024-12-20 | 96.70 | 98.10 | 99.25 | 0.00 | - | 2 | 0 | 16.78% |
| MSFT250117P00510000 | 2024-01-29 3:17PM EDT | 2025-01-17 | 103.30 | 100.75 | 103.35 | 0.00 | - | 10 | 0 | 22.47% |
| MSFT250620P00510000 | 2024-05-08 10:02AM EDT | 2025-06-20 | 102.00 | 98.50 | 100.20 | 0.00 | - | 1 | 6 | 14.08% |
| MSFT251219P00510000 | 2024-04-16 1:25PM EDT | 2025-12-19 | 100.50 | 100.30 | 102.15 | 0.00 | - | 5 | 5 | 13.74% |
© 2024 Yahoo. Todos los derechos reservados.