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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00220000 | 2024-08-23 3:17PM EDT | 2024-09-20 | 196.45 | 209.55 | 212.20 | 0.00 | - | 5 | 47 | 207.23% |
| MSFT241018C00220000 | 2024-08-23 3:17PM EDT | 2024-10-18 | 197.52 | 210.45 | 213.50 | 0.00 | - | 5 | 5 | 117.16% |
| MSFT241115C00220000 | 2024-08-29 11:56AM EDT | 2024-11-15 | 201.45 | 212.50 | 213.15 | 0.00 | - | - | 2 | 95.42% |
| MSFT241220C00220000 | 2024-08-16 12:24PM EDT | 2024-12-20 | 203.52 | 211.95 | 214.65 | 0.00 | - | 2 | 65 | 79.52% |
| MSFT250117C00220000 | 2024-08-26 12:08PM EDT | 2025-01-17 | 198.27 | 213.00 | 215.85 | 0.00 | - | 1 | 620 | 75.59% |
| MSFT250321C00220000 | 2024-08-02 10:59AM EDT | 2025-03-21 | 192.14 | 200.50 | 204.75 | 0.00 | - | 16 | 17 | 0.00% |
| MSFT250620C00220000 | 2024-09-12 3:49PM EDT | 2025-06-20 | 212.40 | 216.00 | 219.85 | 0.00 | - | 1 | 167 | 59.53% |
| MSFT250919C00220000 | 2024-07-09 12:42PM EDT | 2025-09-19 | 249.10 | 193.50 | 197.45 | 0.00 | - | 2 | 12 | 0.00% |
| MSFT251219C00220000 | 2024-08-16 3:53PM EDT | 2025-12-19 | 211.50 | 219.00 | 222.95 | 0.00 | - | 5 | 116 | 51.18% |
| MSFT260116C00220000 | 2024-08-21 1:03PM EDT | 2026-01-16 | 217.25 | 220.55 | 224.95 | 0.00 | - | 40 | 48 | 52.19% |
| MSFT260618C00220000 | 2024-08-23 12:54PM EDT | 2026-06-18 | 210.40 | 222.50 | 227.25 | 0.00 | - | 14 | 113 | 50.61% |
| MSFT261218C00220000 | 2024-09-12 10:41AM EDT | 2026-12-18 | 221.00 | 226.50 | 231.50 | 0.00 | - | 1 | 41 | 48.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00220000 | 2024-09-03 10:32AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 1,024 | 179.30% |
| MSFT241018P00220000 | 2024-08-27 12:58PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.19 | 0.00 | - | 80 | 182 | 81.64% |
| MSFT241115P00220000 | 2024-09-12 11:32AM EDT | 2024-11-15 | 0.04 | 0.01 | 0.07 | 0.00 | - | 3 | 40 | 55.86% |
| MSFT241220P00220000 | 2024-09-06 3:08PM EDT | 2024-12-20 | 0.18 | 0.06 | 0.13 | 0.00 | - | 3 | 717 | 50.49% |
| MSFT250117P00220000 | 2024-09-13 10:50AM EDT | 2025-01-17 | 0.17 | 0.12 | 0.19 | -0.07 | -29.17% | 6 | 3,011 | 46.48% |
| MSFT250221P00220000 | 2024-08-23 2:23PM EDT | 2025-02-21 | 0.42 | 0.22 | 0.31 | 0.00 | - | 3 | 8 | 43.68% |
| MSFT250321P00220000 | 2024-09-09 2:53PM EDT | 2025-03-21 | 0.58 | 0.28 | 0.40 | 0.00 | - | 3 | 148 | 41.68% |
| MSFT250417P00220000 | 2024-08-23 2:41PM EDT | 2025-04-17 | 0.45 | 0.27 | 0.60 | 0.00 | - | 3 | 3 | 41.27% |
| MSFT250620P00220000 | 2024-09-13 9:48AM EDT | 2025-06-20 | 0.71 | 0.56 | 0.76 | -0.23 | -24.47% | 3 | 863 | 37.55% |
| MSFT250815P00220000 | 2024-08-23 2:58PM EDT | 2025-08-15 | 1.17 | 0.68 | 1.93 | 0.00 | - | 3 | 54 | 40.19% |
| MSFT250919P00220000 | 2024-09-13 3:43PM EDT | 2025-09-19 | 1.08 | 0.75 | 2.45 | -0.12 | -10.00% | 70 | 257 | 40.06% |
| MSFT251219P00220000 | 2024-09-12 1:23PM EDT | 2025-12-19 | 1.42 | 0.90 | 2.15 | 0.00 | - | 2 | 276 | 34.99% |
| MSFT260116P00220000 | 2024-08-23 3:17PM EDT | 2026-01-16 | 2.09 | 1.00 | 2.25 | 0.00 | - | 3 | 186 | 34.28% |
| MSFT260618P00220000 | 2024-08-13 10:07AM EDT | 2026-06-18 | 3.95 | 0.87 | 4.25 | 0.00 | - | 1 | 7 | 34.28% |
| MSFT261218P00220000 | 2024-09-10 10:10AM EDT | 2026-12-18 | 4.60 | 1.50 | 6.50 | 0.00 | - | 2 | 49 | 33.59% |
© 2024 Yahoo. Todos los derechos reservados.