Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:07AM EDT. Mercado abierto.
Precio de ejercicio:255.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00255000 | 2024-08-29 10:11AM EDT | 2024-09-20 | 166.39 | 165.25 | 169.20 | 0.00 | - | 1 | 72 | 180.86% |
| MSFT241018C00255000 | 2024-08-29 10:11AM EDT | 2024-10-18 | 167.55 | 167.05 | 170.15 | 0.00 | - | 1 | 2 | 102.12% |
| MSFT241220C00255000 | 2024-09-11 2:26PM EDT | 2024-12-20 | 167.90 | 169.05 | 172.30 | 0.00 | - | 1 | 1,085 | 70.80% |
| MSFT250117C00255000 | 2024-08-26 1:23PM EDT | 2025-01-17 | 164.50 | 170.50 | 173.20 | 0.00 | - | 30 | 550 | 66.24% |
| MSFT250620C00255000 | 2024-09-09 2:03PM EDT | 2025-06-20 | 158.29 | 174.65 | 177.75 | 0.00 | - | 1 | 122 | 52.36% |
| MSFT251219C00255000 | 2024-08-12 12:19PM EDT | 2025-12-19 | 169.45 | 181.00 | 185.00 | 0.00 | - | 56 | 108 | 50.74% |
| MSFT260116C00255000 | 2024-08-28 9:48AM EDT | 2026-01-16 | 173.86 | 180.50 | 184.90 | 0.00 | - | 1 | 54 | 49.17% |
| MSFT260618C00255000 | 2024-08-20 12:02PM EDT | 2026-06-18 | 189.00 | 185.00 | 189.40 | 0.00 | - | 2 | 13 | 46.79% |
| MSFT261218C00255000 | 2024-08-27 10:05AM EDT | 2026-12-18 | 185.03 | 190.50 | 195.00 | 0.00 | - | 1 | 15 | 45.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00255000 | 2024-09-11 3:39PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 524 | 100.00% |
| MSFT241018P00255000 | 2024-08-29 9:48AM EDT | 2024-10-18 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 23 | 54.30% |
| MSFT241220P00255000 | 2024-08-26 3:43PM EDT | 2024-12-20 | 0.42 | 0.27 | 0.34 | 0.00 | - | 3 | 551 | 43.12% |
| MSFT250117P00255000 | 2024-08-16 3:40PM EDT | 2025-01-17 | 0.62 | 0.40 | 0.48 | 0.00 | - | 1 | 1,318 | 40.02% |
| MSFT250417P00255000 | 2024-08-19 10:01AM EDT | 2025-04-17 | 1.19 | 0.68 | 1.30 | 0.00 | - | 5 | 5 | 36.05% |
| MSFT250620P00255000 | 2024-08-29 11:39AM EDT | 2025-06-20 | 1.51 | 1.36 | 1.56 | 0.00 | - | 5 | 614 | 32.79% |
| MSFT251219P00255000 | 2024-09-06 2:00PM EDT | 2025-12-19 | 4.30 | 1.55 | 4.60 | 0.00 | - | 82 | 1,057 | 32.37% |
| MSFT260116P00255000 | 2024-09-11 11:07AM EDT | 2026-01-16 | 4.20 | 1.93 | 4.95 | 0.00 | - | 12 | 714 | 32.03% |
| MSFT260618P00255000 | 2024-08-05 10:51AM EDT | 2026-06-18 | 9.20 | 5.55 | 6.70 | 0.00 | - | 4 | 5 | 30.34% |
| MSFT261218P00255000 | 2024-08-30 10:03AM EDT | 2026-12-18 | 7.50 | 6.65 | 9.15 | 0.00 | - | 10 | 53 | 29.35% |
© 2024 Yahoo. Todos los derechos reservados.