Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:53AM EDT. Mercado abierto.
Precio de ejercicio:225.00
Opciones de comprapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00225000 | 2024-09-04 2:54PM EDT | 2024-09-20 | 184.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT241220C00225000 | 2024-07-01 11:59AM EDT | 2024-12-20 | 232.36 | 195.55 | 199.20 | 0.00 | - | 20 | 95 | 63.50% |
| MSFT250117C00225000 | 2024-09-06 10:19AM EDT | 2025-01-17 | 187.20 | 0.00 | 0.00 | 0.00 | - | 1 | 431 | 0.00% |
| MSFT250620C00225000 | 2024-09-10 10:55AM EDT | 2025-06-20 | 195.40 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| MSFT250815C00225000 | 2024-08-19 10:17AM EDT | 2025-08-15 | 204.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT251219C00225000 | 2024-08-12 10:41AM EDT | 2025-12-19 | 194.28 | 195.50 | 200.00 | 0.00 | - | 1 | 93 | 37.19% |
| MSFT260116C00225000 | 2024-08-21 2:23PM EDT | 2026-01-16 | 212.30 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| MSFT260618C00225000 | 2024-08-13 10:18AM EDT | 2026-06-18 | 202.55 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| MSFT261218C00225000 | 2024-08-05 1:54PM EDT | 2026-12-18 | 194.57 | 202.50 | 207.00 | 0.00 | - | 3 | 19 | 36.82% |
Opciones de ventapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00225000 | 2024-08-05 12:10PM EDT | 2024-09-20 | 0.14 | 0.01 | 0.04 | 0.00 | - | 1 | 232 | 133.59% |
| MSFT241220P00225000 | 2024-08-29 3:59PM EDT | 2024-12-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 811 | 25.00% |
| MSFT250117P00225000 | 2024-09-04 10:42AM EDT | 2025-01-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 1,823 | 25.00% |
| MSFT250417P00225000 | 2024-08-23 2:42PM EDT | 2025-04-17 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| MSFT250620P00225000 | 2024-09-03 9:48AM EDT | 2025-06-20 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 435 | 12.50% |
| MSFT250815P00225000 | 2024-08-23 2:58PM EDT | 2025-08-15 | 1.17 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 12.50% |
| MSFT251219P00225000 | 2024-08-05 2:47PM EDT | 2025-12-19 | 4.00 | 0.93 | 3.45 | 0.00 | - | 4 | 536 | 36.48% |
| MSFT260116P00225000 | 2024-09-03 2:38PM EDT | 2026-01-16 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 457 | 12.50% |
| MSFT260618P00225000 | 2024-08-26 12:30PM EDT | 2026-06-18 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 12.50% |
| MSFT261218P00225000 | 2024-08-05 2:06PM EDT | 2026-12-18 | 7.50 | 4.55 | 5.65 | 0.00 | - | 4 | 67 | 30.73% |
© 2024 Yahoo. Todos los derechos reservados.