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:200.00
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00200000 | 2024-09-13 12:16PM EDT | 2024-09-20 | 228.86 | 229.65 | 232.20 | +1.56 | +0.69% | 11 | 50 | 239.06% |
| MSFT241220C00200000 | 2024-08-12 9:36AM EDT | 2024-12-20 | 210.70 | 212.65 | 213.75 | 0.00 | - | 2 | 957 | 0.00% |
| MSFT250117C00200000 | 2024-09-13 12:53PM EDT | 2025-01-17 | 232.90 | 232.60 | 235.45 | +12.90 | +5.86% | 1 | 633 | 82.78% |
| MSFT250321C00200000 | 2024-09-09 12:12PM EDT | 2025-03-21 | 209.50 | 233.60 | 237.45 | 0.00 | - | 1 | 1 | 73.35% |
| MSFT250620C00200000 | 2024-09-03 3:59PM EDT | 2025-06-20 | 216.40 | 236.00 | 238.45 | 0.00 | - | 2 | 342 | 64.84% |
| MSFT250815C00200000 | 2024-08-23 9:58AM EDT | 2025-08-15 | 226.00 | 236.55 | 240.40 | 0.00 | - | 1 | 4 | 61.96% |
| MSFT250919C00200000 | 2024-09-13 10:23AM EDT | 2025-09-19 | 235.79 | 236.75 | 240.65 | +25.51 | +12.13% | 2 | 2 | 59.42% |
| MSFT251219C00200000 | 2024-09-06 9:59AM EDT | 2025-12-19 | 217.32 | 237.55 | 241.75 | 0.00 | - | 10 | 153 | 54.91% |
| MSFT260116C00200000 | 2024-09-11 12:31PM EDT | 2026-01-16 | 227.00 | 239.00 | 243.50 | 0.00 | - | 1 | 140 | 55.90% |
| MSFT260618C00200000 | 2024-09-06 9:56AM EDT | 2026-06-18 | 220.70 | 240.50 | 245.50 | 0.00 | - | 1 | 15 | 51.11% |
| MSFT261218C00200000 | 2024-09-13 11:41AM EDT | 2026-12-18 | 244.50 | 244.00 | 248.50 | +12.20 | +5.25% | 2 | 240 | 50.96% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00200000 | 2024-09-13 3:50PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 807 | 2,588 | 162.50% |
| MSFT241220P00200000 | 2024-09-13 11:27AM EDT | 2024-12-20 | 0.07 | 0.02 | 0.09 | 0.00 | - | 21 | 794 | 52.34% |
| MSFT250117P00200000 | 2024-09-13 11:01AM EDT | 2025-01-17 | 0.11 | 0.05 | 0.14 | -0.02 | -15.38% | 4 | 7,047 | 50.78% |
| MSFT250221P00200000 | 2024-09-12 3:12PM EDT | 2025-02-21 | 0.16 | 0.12 | 0.21 | 0.00 | - | 2 | 33 | 47.07% |
| MSFT250321P00200000 | 2024-09-13 9:41AM EDT | 2025-03-21 | 0.22 | 0.17 | 0.28 | -0.18 | -45.00% | 2 | 280 | 44.97% |
| MSFT250620P00200000 | 2024-09-13 12:21PM EDT | 2025-06-20 | 0.56 | 0.37 | 0.54 | +0.08 | +16.67% | 1 | 940 | 40.31% |
| MSFT250815P00200000 | 2024-09-13 1:26PM EDT | 2025-08-15 | 0.65 | 0.41 | 0.86 | -0.31 | -32.29% | 4 | 19 | 39.40% |
| MSFT250919P00200000 | 2024-09-13 1:26PM EDT | 2025-09-19 | 0.80 | 0.45 | 0.90 | -0.15 | -15.79% | 2 | 237 | 37.77% |
| MSFT251219P00200000 | 2024-09-12 2:15PM EDT | 2025-12-19 | 0.95 | 0.70 | 1.90 | 0.00 | - | 2 | 884 | 38.43% |
| MSFT260116P00200000 | 2024-09-12 1:30PM EDT | 2026-01-16 | 1.82 | 1.10 | 2.00 | 0.00 | - | 2 | 868 | 37.68% |
| MSFT260618P00200000 | 2024-09-03 11:44AM EDT | 2026-06-18 | 1.85 | 0.95 | 3.50 | 0.00 | - | 2 | 78 | 36.81% |
| MSFT261218P00200000 | 2024-08-29 10:03AM EDT | 2026-12-18 | 2.85 | 0.93 | 4.55 | 0.00 | - | 2 | 112 | 34.45% |
© 2024 Yahoo. Todos los derechos reservados.