U.S. markets open in 7 hours 17 minutes
F S&P 500
5,605.25 +3.00 (+0.05%) F Dow Jones
41,164.00 +18.00 (+0.04%) F Nasdaq
19,450.75 +3.50 (+0.02%) E-mini Russell 2000 Index Futur
2,137.60 +5.10 (+0.24%) Petróleo
69.43 +0.46 (+0.67%) Oro
2,594.80 +14.20 (+0.55%)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00260000 | 2024-09-09 3:55PM EDT | 2024-09-20 | 145.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240927C00260000 | 2024-09-10 9:30AM EDT | 2024-09-27 | 148.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00260000 | 2024-09-12 1:16PM EDT | 2024-10-18 | 165.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00260000 | 2024-08-16 9:30AM EDT | 2024-11-15 | 164.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00260000 | 2024-08-26 10:42AM EDT | 2024-12-20 | 157.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00260000 | 2024-09-09 10:37AM EDT | 2025-01-17 | 148.68 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT250221C00260000 | 2024-08-16 3:24PM EDT | 2025-02-21 | 166.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250321C00260000 | 2024-08-08 3:32PM EDT | 2025-03-21 | 150.41 | 147.85 | 150.65 | 0.00 | - | 15 | 18 | 0.00% |
| MSFT250620C00260000 | 2024-09-06 1:44PM EDT | 2025-06-20 | 150.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250815C00260000 | 2024-08-21 9:30AM EDT | 2025-08-15 | 176.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250919C00260000 | 2024-08-21 3:29PM EDT | 2025-09-19 | 176.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT251219C00260000 | 2024-09-10 3:40PM EDT | 2025-12-19 | 167.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00260000 | 2024-09-10 12:58PM EDT | 2026-01-16 | 167.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00260000 | 2024-08-13 10:18AM EDT | 2026-06-18 | 173.25 | 185.00 | 188.45 | 0.00 | - | 2 | 5 | 44.42% |
| MSFT261218C00260000 | 2024-09-04 12:29PM EDT | 2026-12-18 | 177.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00260000 | 2024-09-11 3:40PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MSFT240927P00260000 | 2024-08-21 12:40PM EDT | 2024-09-27 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT241018P00260000 | 2024-09-12 9:49AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| MSFT241115P00260000 | 2024-09-12 9:50AM EDT | 2024-11-15 | 0.16 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| MSFT241220P00260000 | 2024-08-22 11:32AM EDT | 2024-12-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT250117P00260000 | 2024-09-10 10:46AM EDT | 2025-01-17 | 0.58 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MSFT250221P00260000 | 2024-09-06 1:22PM EDT | 2025-02-21 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250321P00260000 | 2024-09-05 3:15PM EDT | 2025-03-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250417P00260000 | 2024-09-09 9:41AM EDT | 2025-04-17 | 1.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT250620P00260000 | 2024-08-23 1:10PM EDT | 2025-06-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250815P00260000 | 2024-08-28 1:39PM EDT | 2025-08-15 | 2.43 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| MSFT250919P00260000 | 2024-08-28 1:39PM EDT | 2025-09-19 | 2.88 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| MSFT251219P00260000 | 2024-09-03 1:21PM EDT | 2025-12-19 | 3.90 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| MSFT260116P00260000 | 2024-09-10 2:48PM EDT | 2026-01-16 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT260618P00260000 | 2024-08-28 2:41PM EDT | 2026-06-18 | 6.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT261218P00260000 | 2024-09-12 9:41AM EDT | 2026-12-18 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.