U.S. markets open in 5 hours 39 minutes
F S&P 500
5,482.50 +3.00 (+0.05%) F Dow Jones
40,899.00 +17.00 (+0.04%) F Nasdaq
18,668.50 -23.75 (-0.13%) E-mini Russell 2000 Index Futur
2,101.70 -0.60 (-0.03%) Petróleo
68.48 -0.23 (-0.33%) Oro
2,535.30 +2.60 (+0.10%)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00270000 | 2024-08-26 2:14PM EDT | 2024-09-13 | 143.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240920C00270000 | 2024-09-05 9:48AM EDT | 2024-09-20 | 141.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018C00270000 | 2024-08-27 9:43AM EDT | 2024-10-18 | 143.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT241115C00270000 | 2024-08-19 10:53AM EDT | 2024-11-15 | 152.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00270000 | 2024-08-14 1:11PM EDT | 2024-12-20 | 150.50 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| MSFT250117C00270000 | 2024-09-06 2:35PM EDT | 2025-01-17 | 137.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT250321C00270000 | 2024-08-21 3:23PM EDT | 2025-03-21 | 161.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00270000 | 2024-09-04 11:06AM EDT | 2025-06-20 | 151.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250815C00270000 | 2024-08-21 3:28PM EDT | 2025-08-15 | 167.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250919C00270000 | 2024-09-03 1:27PM EDT | 2025-09-19 | 156.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00270000 | 2024-08-19 2:38PM EDT | 2025-12-19 | 166.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00270000 | 2024-08-22 9:51AM EDT | 2026-01-16 | 173.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618C00270000 | 2024-08-12 11:59AM EDT | 2026-06-18 | 163.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT261218C00270000 | 2024-08-29 10:13AM EDT | 2026-12-18 | 179.70 | 0.00 | 0.00 | 0.00 | - | 4 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00270000 | 2024-09-03 9:56AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240920P00270000 | 2024-09-06 11:25AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240927P00270000 | 2024-08-23 3:17PM EDT | 2024-09-27 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT241018P00270000 | 2024-09-06 11:08AM EDT | 2024-10-18 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT241115P00270000 | 2024-09-09 2:23PM EDT | 2024-11-15 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT241220P00270000 | 2024-09-06 12:31PM EDT | 2024-12-20 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT250117P00270000 | 2024-09-06 9:30AM EDT | 2025-01-17 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250221P00270000 | 2024-09-09 10:41AM EDT | 2025-02-21 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250321P00270000 | 2024-09-05 3:15PM EDT | 2025-03-21 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250417P00270000 | 2024-08-23 9:52AM EDT | 2025-04-17 | 1.63 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MSFT250620P00270000 | 2024-09-06 1:27PM EDT | 2025-06-20 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250815P00270000 | 2024-09-06 2:56PM EDT | 2025-08-15 | 3.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT250919P00270000 | 2024-09-09 3:38PM EDT | 2025-09-19 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT251219P00270000 | 2024-09-03 11:33AM EDT | 2025-12-19 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT260116P00270000 | 2024-09-09 9:33AM EDT | 2026-01-16 | 5.62 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| MSFT260618P00270000 | 2024-08-30 10:03AM EDT | 2026-06-18 | 6.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT261218P00270000 | 2024-09-06 1:25PM EDT | 2026-12-18 | 11.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.