Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:24AM EDT. Mercado abierto.
Precio de ejercicio:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00245000 | 2024-09-04 2:54PM EDT | 2024-09-20 | 164.65 | 192.10 | 195.45 | 0.00 | - | 4 | 31 | 333.98% |
| MSFT241018C00245000 | 2024-09-04 10:02AM EDT | 2024-10-18 | 163.60 | 194.25 | 195.00 | 0.00 | - | - | 1 | 126.07% |
| MSFT241220C00245000 | 2024-08-02 9:36AM EDT | 2024-12-20 | 170.63 | 173.75 | 178.00 | 0.00 | - | 1 | 212 | 0.00% |
| MSFT250117C00245000 | 2024-08-14 3:32PM EDT | 2025-01-17 | 176.05 | 188.55 | 191.30 | 0.00 | - | 6 | 453 | 0.00% |
| MSFT250620C00245000 | 2024-09-12 9:49AM EDT | 2025-06-20 | 184.20 | 200.70 | 202.10 | 0.00 | - | 4 | 461 | 57.55% |
| MSFT251219C00245000 | 2024-08-20 12:02PM EDT | 2025-12-19 | 192.05 | 203.50 | 207.45 | 0.00 | - | 2 | 26 | 52.26% |
| MSFT260116C00245000 | 2024-08-20 12:00PM EDT | 2026-01-16 | 193.90 | 205.00 | 209.35 | 0.00 | - | 2 | 19 | 50.42% |
| MSFT260618C00245000 | 2024-08-20 12:01PM EDT | 2026-06-18 | 198.05 | 208.00 | 212.55 | 0.00 | - | 2 | 21 | 49.04% |
| MSFT261218C00245000 | 2024-08-22 2:16PM EDT | 2026-12-18 | 196.95 | 213.00 | 217.50 | 0.00 | - | 2 | 13 | 47.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00245000 | 2024-09-16 2:57PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 753 | 162.50% |
| MSFT241018P00245000 | 2024-09-13 12:12PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.03 | 0.00 | - | 652 | 673 | 62.50% |
| MSFT241220P00245000 | 2024-09-16 9:40AM EDT | 2024-12-20 | 0.18 | 0.12 | 0.18 | 0.00 | - | 8 | 1,260 | 46.24% |
| MSFT250117P00245000 | 2024-09-16 12:14PM EDT | 2025-01-17 | 0.29 | 0.20 | 0.26 | 0.00 | - | 2 | 4,825 | 42.48% |
| MSFT250417P00245000 | 2024-08-23 2:46PM EDT | 2025-04-17 | 0.88 | 0.45 | 0.80 | 0.00 | - | 2 | 6 | 37.83% |
| MSFT250620P00245000 | 2024-09-12 1:52PM EDT | 2025-06-20 | 1.15 | 0.89 | 1.05 | 0.00 | - | 4 | 499 | 34.68% |
| MSFT250815P00245000 | 2024-08-23 2:53PM EDT | 2025-08-15 | 1.69 | 0.53 | 2.63 | 0.00 | - | 1 | 22 | 37.55% |
| MSFT251219P00245000 | 2024-09-11 1:48PM EDT | 2025-12-19 | 2.75 | 0.59 | 3.55 | 0.00 | - | 1 | 522 | 34.14% |
| MSFT260116P00245000 | 2024-09-13 3:05PM EDT | 2026-01-16 | 2.70 | 1.07 | 3.85 | 0.00 | - | 1 | 499 | 33.77% |
| MSFT260618P00245000 | 2024-08-30 3:42PM EDT | 2026-06-18 | 4.53 | 2.27 | 5.40 | 0.00 | - | 1 | 20 | 31.97% |
| MSFT261218P00245000 | 2024-08-28 10:44AM EDT | 2026-12-18 | 6.95 | 5.45 | 6.20 | 0.00 | - | 1 | 85 | 29.22% |
© 2024 Yahoo. Todos los derechos reservados.