U.S. markets closed
F S&P 500
5,708.50 -9.25 (-0.16%) F Dow Jones
42,049.00 -8.00 (-0.02%) F Nasdaq
19,804.25 -46.00 (-0.23%) E-mini Russell 2000 Index Futur
2,273.50 -3.60 (-0.16%) Petróleo
72.01 +0.06 (+0.08%) Oro
2,612.20 -2.40 (-0.09%)
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:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00265000 | 2024-09-18 11:55AM EDT | 2024-09-20 | 166.05 | 172.65 | 174.65 | 0.00 | - | 10 | 31 | 503.91% |
| MSFT241018C00265000 | 2024-08-19 2:07PM EDT | 2024-10-18 | 156.79 | 166.25 | 169.40 | 0.00 | - | 10 | 17 | 0.00% |
| MSFT241220C00265000 | 2024-09-18 11:55AM EDT | 2024-12-20 | 169.16 | 175.40 | 179.00 | 0.00 | - | 10 | 262 | 67.75% |
| MSFT250117C00265000 | 2024-09-17 2:48PM EDT | 2025-01-17 | 174.40 | 176.55 | 180.00 | 0.00 | - | 1 | 2,443 | 63.23% |
| MSFT250620C00265000 | 2024-09-13 3:40PM EDT | 2025-06-20 | 175.00 | 180.75 | 184.35 | 0.00 | - | 1 | 143 | 50.10% |
| MSFT251219C00265000 | 2024-09-17 11:54AM EDT | 2025-12-19 | 185.50 | 185.55 | 189.75 | 0.00 | - | 4 | 107 | 47.29% |
| MSFT260116C00265000 | 2024-08-21 1:24PM EDT | 2026-01-16 | 176.90 | 186.50 | 191.50 | 0.00 | - | 2 | 60 | 47.69% |
| MSFT260618C00265000 | 2024-08-20 12:01PM EDT | 2026-06-18 | 180.75 | 191.55 | 195.05 | 0.00 | - | 8 | 11 | 44.61% |
| MSFT261218C00265000 | 2024-09-19 10:29AM EDT | 2026-12-18 | 199.45 | 196.55 | 200.50 | +7.54 | +3.93% | 2 | 31 | 43.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00265000 | 2024-09-11 3:09PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 642 | 287.50% |
| MSFT241018P00265000 | 2024-09-05 10:17AM EDT | 2024-10-18 | 0.08 | 0.00 | 0.04 | 0.00 | - | 20 | 21 | 59.38% |
| MSFT241220P00265000 | 2024-09-12 12:05PM EDT | 2024-12-20 | 0.39 | 0.14 | 0.24 | 0.00 | - | 1 | 625 | 42.97% |
| MSFT250117P00265000 | 2024-09-17 9:48AM EDT | 2025-01-17 | 0.34 | 0.28 | 0.34 | 0.00 | - | 2 | 4,110 | 39.36% |
| MSFT250620P00265000 | 2024-08-21 1:01PM EDT | 2025-06-20 | 1.94 | 1.21 | 1.46 | 0.00 | - | 10 | 944 | 32.78% |
| MSFT251219P00265000 | 2024-09-19 2:37PM EDT | 2025-12-19 | 2.98 | 1.42 | 4.35 | -0.32 | -9.70% | 572 | 1,248 | 32.04% |
| MSFT260116P00265000 | 2024-09-19 1:57PM EDT | 2026-01-16 | 2.34 | 1.75 | 4.75 | -1.41 | -37.60% | 570 | 1,869 | 31.78% |
| MSFT260618P00265000 | 2024-08-07 1:23PM EDT | 2026-06-18 | 9.65 | 6.65 | 8.70 | 0.00 | - | 1 | 127 | 32.70% |
| MSFT261218P00265000 | 2024-09-11 2:26PM EDT | 2026-12-18 | 9.15 | 5.80 | 8.05 | 0.00 | - | 10 | 172 | 28.17% |
© 2024 Yahoo. Todos los derechos reservados.