U.S. markets closed
F S&P 500
5,708.25 -9.50 (-0.17%) F Dow Jones
42,029.00 -28.00 (-0.07%) F Nasdaq
19,800.00 -50.25 (-0.25%) E-mini Russell 2000 Index Futur
2,272.90 -4.20 (-0.18%) Petróleo
72.01 +0.06 (+0.08%) Oro
2,618.40 +3.80 (+0.15%)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00240000 | 2024-09-13 10:50AM EDT | 2024-09-20 | 189.24 | 197.65 | 199.65 | 0.00 | - | 3 | 14 | 590.43% |
| MSFT241018C00240000 | 2024-09-18 2:39PM EDT | 2024-10-18 | 195.03 | 199.50 | 200.50 | 0.00 | - | 2 | 3 | 115.53% |
| MSFT241115C00240000 | 2024-07-30 10:35AM EDT | 2024-11-15 | 189.85 | 175.95 | 178.10 | 0.00 | - | 8 | 102 | 0.00% |
| MSFT241220C00240000 | 2024-09-18 2:39PM EDT | 2024-12-20 | 196.60 | 199.55 | 203.30 | 0.00 | - | 2 | 183 | 74.65% |
| MSFT250117C00240000 | 2024-08-21 11:49AM EDT | 2025-01-17 | 202.35 | 200.95 | 204.50 | +13.35 | +7.06% | 6 | 636 | 71.21% |
| MSFT250321C00240000 | 2024-09-18 2:19PM EDT | 2025-03-21 | 200.23 | 201.85 | 205.90 | 0.00 | - | 1 | 14 | 61.24% |
| MSFT250620C00240000 | 2024-08-05 10:31AM EDT | 2025-06-20 | 163.50 | 176.50 | 179.85 | 0.00 | - | 1 | 339 | 0.00% |
| MSFT250919C00240000 | 2024-07-02 2:08PM EDT | 2025-09-19 | 231.93 | 187.10 | 191.45 | 0.00 | - | 1 | 30 | 0.00% |
| MSFT251219C00240000 | 2024-09-16 2:18PM EDT | 2025-12-19 | 203.20 | 208.00 | 212.40 | 0.00 | - | 2 | 65 | 51.33% |
| MSFT260116C00240000 | 2024-09-12 12:17PM EDT | 2026-01-16 | 194.52 | 209.50 | 213.30 | 0.00 | - | 2 | 5 | 50.90% |
| MSFT260618C00240000 | 2024-08-29 11:40AM EDT | 2026-06-18 | 215.04 | 212.50 | 217.00 | +16.79 | +8.47% | 1 | 6 | 48.06% |
| MSFT261218C00240000 | 2024-09-11 12:20PM EDT | 2026-12-18 | 198.00 | 217.00 | 221.50 | 0.00 | - | 1 | 136 | 46.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00240000 | 2024-09-16 2:57PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 428 | 356.25% |
| MSFT241004P00240000 | 2024-09-13 12:19PM EDT | 2024-10-04 | 0.02 | - | 0.23 | 0.00 | - | - | 335 | 124.61% |
| MSFT241018P00240000 | 2024-09-13 12:12PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.03 | 0.00 | - | 209 | 448 | 68.75% |
| MSFT241115P00240000 | 2024-09-17 2:57PM EDT | 2024-11-15 | 0.08 | 0.02 | 0.08 | 0.00 | - | 10 | 93 | 54.30% |
| MSFT241220P00240000 | 2024-08-06 1:37PM EDT | 2024-12-20 | 1.00 | 0.25 | 0.37 | 0.00 | - | 1 | 879 | 52.25% |
| MSFT250117P00240000 | 2024-09-18 2:37PM EDT | 2025-01-17 | 0.22 | 0.18 | 0.22 | 0.00 | - | 2 | 7,003 | 43.80% |
| MSFT250221P00240000 | 2024-09-03 11:00AM EDT | 2025-02-21 | 0.57 | 0.24 | 0.36 | 0.00 | - | 1 | 6 | 41.07% |
| MSFT250321P00240000 | 2024-09-19 11:08AM EDT | 2025-03-21 | 0.40 | 0.34 | 0.46 | -0.16 | -28.57% | 9 | 421 | 39.06% |
| MSFT250417P00240000 | 2024-09-06 1:27PM EDT | 2025-04-17 | 1.04 | 0.27 | 0.71 | 0.00 | - | 2 | 4 | 38.86% |
| MSFT250620P00240000 | 2024-09-11 2:27PM EDT | 2025-06-20 | 1.15 | 0.69 | 0.91 | 0.00 | - | 17 | 837 | 35.36% |
| MSFT250815P00240000 | 2024-08-23 2:55PM EDT | 2025-08-15 | 1.69 | 0.93 | 2.22 | 0.00 | - | 1 | 401 | 37.80% |
| MSFT250919P00240000 | 2024-09-17 2:52PM EDT | 2025-09-19 | 1.53 | 1.10 | 2.63 | 0.00 | - | 2 | 406 | 37.20% |
| MSFT251219P00240000 | 2024-08-29 12:19PM EDT | 2025-12-19 | 2.30 | 1.45 | 2.54 | 0.00 | - | 2 | 1,021 | 33.04% |
| MSFT260116P00240000 | 2024-09-17 10:48AM EDT | 2026-01-16 | 2.20 | 1.96 | 2.70 | 0.00 | - | 2 | 2,054 | 32.48% |
| MSFT260618P00240000 | 2024-09-11 1:45PM EDT | 2026-06-18 | 4.15 | 1.62 | 4.90 | 0.00 | - | 1 | 11 | 32.39% |
| MSFT261218P00240000 | 2024-09-13 10:39AM EDT | 2026-12-18 | 5.60 | 3.85 | 6.50 | 0.00 | - | 1 | 62 | 30.68% |
© 2024 Yahoo. Todos los derechos reservados.