U.S. markets closed
F S&P 500
5,646.75 +26.00 (+0.46%) F Dow Jones
41,624.00 +98.00 (+0.24%) F Nasdaq
19,487.75 +138.50 (+0.72%) E-mini Russell 2000 Index Futur
2,243.90 +14.00 (+0.63%) Petróleo
70.54 -0.37 (-0.52%) Oro
2,580.70 -17.90 (-0.69%)
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:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00235000 | 2024-09-12 11:15AM EDT | 2024-09-20 | 186.10 | 195.05 | 196.90 | 0.00 | - | 1 | 3 | 330.08% |
| MSFT241220C00235000 | 2024-07-26 10:12AM EDT | 2024-12-20 | 190.24 | 183.65 | 186.45 | 0.00 | - | 1 | 87 | 0.00% |
| MSFT250117C00235000 | 2024-07-22 10:16AM EDT | 2025-01-17 | 214.17 | 193.00 | 194.50 | 0.00 | - | 2 | 277 | 0.00% |
| MSFT250620C00235000 | 2024-09-12 10:44AM EDT | 2025-06-20 | 194.50 | 201.50 | 205.20 | 0.00 | - | 8 | 170 | 55.60% |
| MSFT251219C00235000 | 2024-08-07 10:53AM EDT | 2025-12-19 | 188.00 | 181.10 | 184.70 | 0.00 | - | 1 | 21 | 0.00% |
| MSFT260116C00235000 | 2024-09-18 12:00PM EDT | 2026-01-16 | 208.75 | 206.50 | 210.85 | +5.90 | +2.91% | 2 | 16 | 51.88% |
| MSFT260618C00235000 | 2024-09-17 10:16AM EDT | 2026-06-18 | 217.50 | 209.50 | 214.50 | 0.00 | - | 3 | 16 | 48.90% |
| MSFT261218C00235000 | 2024-08-13 10:19AM EDT | 2026-12-18 | 198.85 | 211.00 | 215.40 | 0.00 | - | 2 | 6 | 43.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00235000 | 2024-09-16 2:57PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.04 | 0.00 | - | 83 | 405 | 268.75% |
| MSFT241018P00235000 | 2024-09-05 3:15PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 4 | 71.88% |
| MSFT241220P00235000 | 2024-09-17 10:13AM EDT | 2024-12-20 | 0.13 | 0.07 | 0.18 | 0.00 | - | 1 | 750 | 48.93% |
| MSFT250117P00235000 | 2024-09-03 3:14PM EDT | 2025-01-17 | 0.23 | 0.11 | 0.27 | -0.11 | -32.35% | 2 | 5,278 | 45.07% |
| MSFT250417P00235000 | 2024-09-06 1:26PM EDT | 2025-04-17 | 0.88 | 0.35 | 0.86 | 0.00 | - | 3 | 6 | 40.23% |
| MSFT250620P00235000 | 2024-09-17 10:16AM EDT | 2025-06-20 | 0.83 | 0.73 | 1.00 | 0.00 | - | 1 | 229 | 36.11% |
| MSFT250815P00235000 | 2024-08-23 2:56PM EDT | 2025-08-15 | 1.60 | 0.47 | 2.67 | 0.00 | - | 2 | 7 | 39.50% |
| MSFT251219P00235000 | 2024-08-14 10:06AM EDT | 2025-12-19 | 2.50 | 0.79 | 3.50 | 0.00 | - | 1 | 322 | 35.64% |
| MSFT260116P00235000 | 2024-09-16 11:27AM EDT | 2026-01-16 | 2.20 | 0.98 | 3.70 | 0.00 | - | 213 | 540 | 35.03% |
| MSFT260618P00235000 | 2024-08-02 12:58PM EDT | 2026-06-18 | 4.95 | 1.72 | 5.20 | 0.00 | - | 2 | 7 | 33.12% |
| MSFT261218P00235000 | 2024-09-16 10:16AM EDT | 2026-12-18 | 5.15 | 3.25 | 7.25 | 0.00 | - | 1 | 47 | 31.86% |
© 2024 Yahoo. Todos los derechos reservados.