U.S. markets open in 9 hours 26 minutes
F S&P 500
5,711.50 -6.25 (-0.11%) F Dow Jones
42,050.00 -7.00 (-0.02%) F Nasdaq
19,814.50 -35.75 (-0.18%) E-mini Russell 2000 Index Futur
2,273.90 -3.20 (-0.14%) Petróleo
71.88 -0.07 (-0.10%) Oro
2,616.60 +2.00 (+0.08%)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00230000 | 2024-09-19 12:21PM EDT | 2024-09-20 | 209.77 | 207.30 | 209.65 | +0.83 | +0.40% | 2 | 16 | 627.54% |
| MSFT241004C00230000 | 2024-09-16 2:59PM EDT | 2024-10-04 | 201.45 | 208.90 | 210.05 | 0.00 | - | 4 | 5 | 156.93% |
| MSFT241018C00230000 | 2024-08-06 1:22PM EDT | 2024-10-18 | 176.37 | 177.80 | 180.45 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241115C00230000 | 2024-09-17 10:46AM EDT | 2024-11-15 | 211.77 | 210.40 | 211.55 | +0.89 | +0.42% | 2 | 23 | 97.01% |
| MSFT241220C00230000 | 2024-09-10 9:30AM EDT | 2024-12-20 | 181.03 | 209.85 | 213.15 | 0.00 | - | 10 | 185 | 79.63% |
| MSFT250117C00230000 | 2024-09-12 1:07PM EDT | 2025-01-17 | 197.50 | 210.80 | 214.25 | 0.00 | - | 3 | 657 | 74.59% |
| MSFT250321C00230000 | 2024-08-02 11:31AM EDT | 2025-03-21 | 181.44 | 191.00 | 195.05 | 0.00 | - | 29 | 29 | 0.00% |
| MSFT250620C00230000 | 2024-08-21 10:31AM EDT | 2025-06-20 | 203.80 | 214.15 | 217.05 | 0.00 | - | 1 | 596 | 57.03% |
| MSFT250919C00230000 | 2024-05-14 3:21PM EDT | 2025-09-19 | 200.43 | 222.00 | 227.00 | 0.00 | - | 16 | 19 | 63.55% |
| MSFT251219C00230000 | 2024-08-05 10:24AM EDT | 2025-12-19 | 180.00 | 189.55 | 193.85 | 0.00 | - | 1 | 231 | 0.00% |
| MSFT260116C00230000 | 2024-07-09 11:02AM EDT | 2026-01-16 | 247.00 | 188.00 | 191.95 | 0.00 | - | 5 | 19 | 0.00% |
| MSFT260618C00230000 | 2024-08-12 12:11PM EDT | 2026-06-18 | 196.50 | 207.50 | 211.50 | 0.00 | - | 2 | 3 | 30.19% |
| MSFT261218C00230000 | 2024-09-12 3:17PM EDT | 2026-12-18 | 215.73 | 225.50 | 230.00 | 0.00 | - | 1 | 20 | 47.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00230000 | 2024-09-13 3:52PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 214 | 1,247 | 362.50% |
| MSFT240927P00230000 | 2024-09-17 9:32AM EDT | 2024-09-27 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 128.13% |
| MSFT241004P00230000 | 2024-09-13 12:18PM EDT | 2024-10-04 | 0.02 | - | 0.23 | 0.00 | - | - | 129 | 132.62% |
| MSFT241018P00230000 | 2024-09-17 1:07PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 25 | 88.09% |
| MSFT241115P00230000 | 2024-09-12 1:13PM EDT | 2024-11-15 | 0.07 | 0.00 | 0.08 | 0.00 | - | 10 | 100 | 56.64% |
| MSFT241220P00230000 | 2024-09-13 11:37AM EDT | 2024-12-20 | 0.11 | 0.10 | 0.53 | 0.00 | - | 40 | 724 | 55.71% |
| MSFT250117P00230000 | 2024-09-18 2:38PM EDT | 2025-01-17 | 0.18 | 0.00 | 0.60 | 0.00 | - | 2 | 2,172 | 53.30% |
| MSFT250221P00230000 | 2024-09-09 1:00PM EDT | 2025-02-21 | 0.52 | 0.19 | 0.30 | 0.00 | - | 1 | 30 | 42.68% |
| MSFT250321P00230000 | 2024-09-19 11:09AM EDT | 2025-03-21 | 0.32 | 0.26 | 0.38 | -0.07 | -17.95% | 11 | 257 | 40.48% |
| MSFT250417P00230000 | 2024-09-06 1:23PM EDT | 2025-04-17 | 0.83 | 0.19 | 0.62 | 0.00 | - | 3 | 6 | 40.48% |
| MSFT250620P00230000 | 2024-09-18 10:29AM EDT | 2025-06-20 | 0.78 | 0.55 | 0.83 | 0.00 | - | 3 | 413 | 37.05% |
| MSFT250815P00230000 | 2024-09-12 1:21PM EDT | 2025-08-15 | 1.20 | 0.76 | 1.64 | 0.00 | - | 2 | 21 | 37.87% |
| MSFT250919P00230000 | 2024-09-18 11:44AM EDT | 2025-09-19 | 1.39 | 0.87 | 1.75 | 0.00 | - | 74 | 388 | 36.44% |
| MSFT251219P00230000 | 2024-09-10 2:50PM EDT | 2025-12-19 | 2.18 | 1.04 | 2.45 | 0.00 | - | 10 | 981 | 34.80% |
| MSFT260116P00230000 | 2024-09-12 1:19PM EDT | 2026-01-16 | 2.23 | 1.50 | 2.58 | 0.00 | - | 20 | 241 | 34.13% |
| MSFT260618P00230000 | 2024-08-05 11:20AM EDT | 2026-06-18 | 5.90 | 2.35 | 5.35 | 0.00 | - | 1 | 26 | 35.05% |
| MSFT261218P00230000 | 2024-09-17 11:49AM EDT | 2026-12-18 | 4.56 | 3.05 | 5.90 | 0.00 | - | 1 | 36 | 31.66% |
© 2024 Yahoo. Todos los derechos reservados.