Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:415.00
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011C00415000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 5.75 | 5.60 | 5.75 | -1.01 | -14.94% | 2,126 | 643 | 24.48% |
| MSFT241018C00415000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 7.80 | 7.75 | 7.90 | -1.10 | -12.36% | 1,571 | 2,893 | 23.52% |
| MSFT241025C00415000 | 2024-10-04 3:57PM EDT | 2024-10-25 | 11.63 | 11.25 | 11.55 | +0.18 | +1.57% | 441 | 323 | 28.38% |
| MSFT241101C00415000 | 2024-10-04 3:59PM EDT | 2024-11-01 | 14.17 | 14.00 | 14.70 | -0.83 | -5.53% | 136 | 210 | 31.42% |
| MSFT241108C00415000 | 2024-10-04 3:30PM EDT | 2024-11-08 | 16.50 | 15.30 | 17.00 | -0.10 | -0.60% | 78 | 23 | 32.55% |
| MSFT241115C00415000 | 2024-10-04 3:58PM EDT | 2024-11-15 | 17.25 | 17.00 | 17.30 | -0.87 | -4.80% | 413 | 4,975 | 30.18% |
| MSFT241220C00415000 | 2024-10-04 3:53PM EDT | 2024-12-20 | 21.47 | 21.15 | 21.45 | -0.68 | -3.07% | 412 | 1,392 | 27.66% |
| MSFT250117C00415000 | 2024-10-04 3:45PM EDT | 2025-01-17 | 24.70 | 24.40 | 24.75 | -0.50 | -1.98% | 221 | 3,285 | 27.38% |
| MSFT250221C00415000 | 2024-10-04 3:57PM EDT | 2025-02-21 | 29.45 | 29.20 | 29.60 | -0.05 | -0.17% | 44 | 221 | 28.44% |
| MSFT250417C00415000 | 2024-10-04 3:42PM EDT | 2025-04-17 | 35.00 | 33.90 | 35.40 | -0.27 | -0.77% | 17 | 87 | 28.89% |
| MSFT250620C00415000 | 2024-10-04 3:50PM EDT | 2025-06-20 | 40.50 | 40.25 | 41.20 | -0.25 | -0.61% | 18 | 596 | 29.24% |
| MSFT250815C00415000 | 2024-10-04 9:31AM EDT | 2025-08-15 | 46.97 | 45.60 | 48.05 | +0.57 | +1.23% | 5 | 63 | 31.00% |
| MSFT251219C00415000 | 2024-10-04 9:34AM EDT | 2025-12-19 | 55.00 | 55.00 | 55.80 | -0.70 | -1.26% | 11 | 527 | 30.50% |
| MSFT260116C00415000 | 2024-10-04 1:21PM EDT | 2026-01-16 | 57.31 | 56.80 | 59.40 | +0.56 | +0.99% | 10 | 1,098 | 31.52% |
| MSFT260618C00415000 | 2024-10-04 11:57AM EDT | 2026-06-18 | 68.45 | 65.00 | 70.00 | +0.85 | +1.26% | 3 | 1,522 | 32.35% |
| MSFT261218C00415000 | 2024-10-04 3:31PM EDT | 2026-12-18 | 79.20 | 77.40 | 81.00 | +1.05 | +1.34% | 7 | 1,218 | 33.02% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011P00415000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 4.12 | 4.05 | 4.25 | -0.58 | -12.34% | 3,246 | 1,774 | 22.40% |
| MSFT241018P00415000 | 2024-10-04 3:57PM EDT | 2024-10-18 | 5.84 | 5.80 | 6.00 | -0.58 | -9.03% | 2,040 | 5,299 | 20.83% |
| MSFT241025P00415000 | 2024-10-04 3:56PM EDT | 2024-10-25 | 8.90 | 8.50 | 9.45 | -0.15 | -1.66% | 138 | 571 | 25.70% |
| MSFT241101P00415000 | 2024-10-04 3:57PM EDT | 2024-11-01 | 11.28 | 11.20 | 11.80 | -0.20 | -1.74% | 60 | 504 | 27.34% |
| MSFT241108P00415000 | 2024-10-04 3:59PM EDT | 2024-11-08 | 12.60 | 12.05 | 14.00 | -0.88 | -6.53% | 21 | 44 | 28.72% |
| MSFT241115P00415000 | 2024-10-04 3:51PM EDT | 2024-11-15 | 13.59 | 13.50 | 13.80 | -0.52 | -3.69% | 290 | 3,902 | 25.79% |
| MSFT241220P00415000 | 2024-10-04 3:26PM EDT | 2024-12-20 | 16.40 | 16.60 | 17.05 | -1.12 | -6.39% | 91 | 1,909 | 23.25% |
| MSFT250117P00415000 | 2024-10-04 3:53PM EDT | 2025-01-17 | 18.50 | 18.35 | 18.80 | -0.95 | -4.88% | 36 | 2,774 | 21.86% |
| MSFT250221P00415000 | 2024-10-04 3:14PM EDT | 2025-02-21 | 21.40 | 21.55 | 22.10 | -1.22 | -5.39% | 39 | 422 | 22.14% |
| MSFT250417P00415000 | 2024-10-04 9:30AM EDT | 2025-04-17 | 24.65 | 24.30 | 25.75 | +0.19 | +0.78% | 1 | 105 | 21.78% |
| MSFT250620P00415000 | 2024-10-04 2:16PM EDT | 2025-06-20 | 28.30 | 28.15 | 28.95 | +0.55 | +1.98% | 3 | 954 | 21.19% |
| MSFT250815P00415000 | 2024-10-02 3:58PM EDT | 2025-08-15 | 31.45 | 31.20 | 32.50 | 0.00 | - | 10 | 96 | 21.53% |
| MSFT251219P00415000 | 2024-10-03 10:52AM EDT | 2025-12-19 | 37.01 | 35.75 | 38.30 | 0.00 | - | 4 | 372 | 21.40% |
| MSFT260116P00415000 | 2024-10-04 9:44AM EDT | 2026-01-16 | 37.30 | 36.50 | 38.35 | -1.85 | -4.73% | 2 | 524 | 20.77% |
| MSFT260618P00415000 | 2024-10-03 1:15PM EDT | 2026-06-18 | 44.81 | 42.85 | 46.00 | 0.00 | - | 1 | 21 | 21.61% |
| MSFT261218P00415000 | 2024-10-03 10:22AM EDT | 2026-12-18 | 49.99 | 48.00 | 51.35 | 0.00 | - | 1 | 249 | 21.19% |
© 2024 Yahoo. Todos los derechos reservados.