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:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011C00440000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 0.12 | 0.11 | 0.12 | -0.16 | -57.14% | 2,851 | 2,348 | 22.41% |
| MSFT241018C00440000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 0.62 | 0.61 | 0.66 | -0.36 | -36.73% | 1,986 | 12,339 | 21.44% |
| MSFT241025C00440000 | 2024-10-04 3:59PM EDT | 2024-10-25 | 2.42 | 2.35 | 2.70 | -0.46 | -15.97% | 685 | 1,049 | 26.67% |
| MSFT241101C00440000 | 2024-10-04 3:46PM EDT | 2024-11-01 | 4.34 | 4.20 | 4.40 | -0.41 | -8.63% | 208 | 956 | 28.03% |
| MSFT241108C00440000 | 2024-10-04 3:56PM EDT | 2024-11-08 | 5.90 | 5.05 | 6.35 | -0.40 | -6.35% | 2,413 | 34 | 29.68% |
| MSFT241115C00440000 | 2024-10-04 3:59PM EDT | 2024-11-15 | 6.50 | 6.45 | 6.65 | -0.67 | -9.34% | 457 | 3,983 | 27.66% |
| MSFT241220C00440000 | 2024-10-04 3:56PM EDT | 2024-12-20 | 10.00 | 9.95 | 10.15 | -0.60 | -5.66% | 123 | 4,347 | 25.51% |
| MSFT250117C00440000 | 2024-10-04 3:59PM EDT | 2025-01-17 | 12.87 | 12.65 | 13.00 | -0.53 | -3.96% | 321 | 4,387 | 25.27% |
| MSFT250221C00440000 | 2024-10-04 2:16PM EDT | 2025-02-21 | 17.40 | 17.00 | 17.45 | -0.70 | -3.87% | 15 | 786 | 26.41% |
| MSFT250321C00440000 | 2024-10-04 3:46PM EDT | 2025-03-21 | 19.90 | 19.45 | 19.90 | -0.72 | -3.49% | 22 | 2,016 | 26.34% |
| MSFT250417C00440000 | 2024-10-04 2:54PM EDT | 2025-04-17 | 23.20 | 21.30 | 22.40 | +0.81 | +3.62% | 9 | 324 | 26.55% |
| MSFT250620C00440000 | 2024-10-04 3:46PM EDT | 2025-06-20 | 28.50 | 28.00 | 28.60 | -0.05 | -0.18% | 24 | 1,238 | 27.52% |
| MSFT250815C00440000 | 2024-10-04 3:05PM EDT | 2025-08-15 | 34.59 | 32.55 | 34.50 | +0.23 | +0.67% | 1 | 2,958 | 28.79% |
| MSFT250919C00440000 | 2024-10-04 2:18PM EDT | 2025-09-19 | 36.00 | 34.75 | 36.75 | +0.05 | +0.14% | 5 | 283 | 28.70% |
| MSFT251219C00440000 | 2024-10-03 3:24PM EDT | 2025-12-19 | 43.20 | 41.95 | 44.20 | +0.70 | +1.65% | 1 | 913 | 29.65% |
| MSFT260116C00440000 | 2024-10-04 12:42PM EDT | 2026-01-16 | 44.85 | 44.40 | 46.20 | +0.45 | +1.01% | 4 | 1,564 | 29.81% |
| MSFT260618C00440000 | 2024-10-04 12:42PM EDT | 2026-06-18 | 56.70 | 54.40 | 55.70 | +0.80 | +1.43% | 2 | 270 | 30.27% |
| MSFT261218C00440000 | 2024-10-04 3:55PM EDT | 2026-12-18 | 66.53 | 65.40 | 67.05 | -0.67 | -1.00% | 3 | 809 | 31.22% |
| MSFT270115C00440000 | 2024-10-02 3:55PM EDT | 2027-01-15 | 68.50 | 66.95 | 70.50 | 0.00 | - | 2 | 119 | 32.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011P00440000 | 2024-10-04 3:14PM EDT | 2024-10-11 | 22.19 | 23.40 | 24.85 | -2.10 | -8.65% | 13 | 27 | 34.33% |
| MSFT241018P00440000 | 2024-10-04 2:42PM EDT | 2024-10-18 | 22.50 | 23.55 | 25.25 | -2.75 | -10.89% | 190 | 1,652 | 25.89% |
| MSFT241025P00440000 | 2024-10-04 2:44PM EDT | 2024-10-25 | 23.80 | 23.90 | 26.70 | -1.13 | -4.53% | 32 | 184 | 26.90% |
| MSFT241101P00440000 | 2024-10-03 12:22PM EDT | 2024-11-01 | 24.76 | 26.10 | 27.40 | -0.69 | -2.71% | 1 | 172 | 25.32% |
| MSFT241108P00440000 | 2024-10-04 3:54PM EDT | 2024-11-08 | 27.60 | 26.80 | 28.70 | -0.52 | -1.85% | 4 | 7 | 25.89% |
| MSFT241115P00440000 | 2024-10-04 3:54PM EDT | 2024-11-15 | 28.05 | 26.20 | 29.90 | +0.15 | +0.54% | 31 | 1,659 | 26.21% |
| MSFT241220P00440000 | 2024-10-04 3:21PM EDT | 2024-12-20 | 29.80 | 28.90 | 32.55 | -0.75 | -2.45% | 6 | 1,487 | 23.28% |
| MSFT250117P00440000 | 2024-10-04 3:16PM EDT | 2025-01-17 | 31.30 | 31.15 | 34.10 | -2.00 | -6.01% | 5 | 3,192 | 21.84% |
| MSFT250221P00440000 | 2024-10-04 3:18PM EDT | 2025-02-21 | 34.07 | 34.55 | 35.40 | -2.43 | -6.66% | 2 | 208 | 20.27% |
| MSFT250321P00440000 | 2024-10-04 9:37AM EDT | 2025-03-21 | 35.00 | 36.15 | 36.90 | -1.33 | -3.66% | 1 | 3,582 | 19.92% |
| MSFT250417P00440000 | 2024-09-26 3:20PM EDT | 2025-04-17 | 29.85 | 37.10 | 38.05 | 0.00 | - | 9 | 80 | 19.49% |
| MSFT250620P00440000 | 2024-10-04 9:56AM EDT | 2025-06-20 | 40.90 | 39.20 | 41.75 | +0.60 | +1.49% | 10 | 988 | 19.67% |
| MSFT250815P00440000 | 2024-10-04 12:56PM EDT | 2025-08-15 | 42.85 | 43.10 | 45.20 | +1.85 | +4.51% | 4 | 168 | 20.13% |
| MSFT250919P00440000 | 2024-10-01 9:53AM EDT | 2025-09-19 | 43.41 | 44.30 | 46.35 | 0.00 | - | 1 | 574 | 19.82% |
| MSFT251219P00440000 | 2024-09-30 11:51AM EDT | 2025-12-19 | 43.90 | 47.95 | 50.65 | 0.00 | - | 1 | 340 | 20.05% |
| MSFT260116P00440000 | 2024-10-02 10:25AM EDT | 2026-01-16 | 49.94 | 48.70 | 50.75 | 0.00 | - | 1 | 774 | 19.50% |
| MSFT260618P00440000 | 2024-09-17 1:31PM EDT | 2026-06-18 | 48.90 | 54.75 | 56.40 | 0.00 | - | 6 | 179 | 19.56% |
| MSFT261218P00440000 | 2024-09-24 10:06AM EDT | 2026-12-18 | 57.10 | 60.00 | 62.25 | 0.00 | - | 1 | 155 | 19.57% |
| MSFT270115P00440000 | 2024-10-04 12:25PM EDT | 2027-01-15 | 61.62 | 60.65 | 63.00 | +4.12 | +7.17% | 1 | 10 | 19.54% |
© 2024 Yahoo. Todos los derechos reservados.