Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:14AM EDT. Mercado abierto.
Precio de ejercicio:285.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00285000 | 2024-09-17 9:52AM EDT | 2024-09-20 | 154.90 | 147.05 | 150.05 | 0.00 | - | 1 | 896 | 271.09% |
| MSFT241018C00285000 | 2024-08-30 3:55PM EDT | 2024-10-18 | 133.55 | 148.15 | 150.30 | 0.00 | - | 1 | 14 | 90.63% |
| MSFT241115C00285000 | 2024-09-11 9:44AM EDT | 2024-11-15 | 134.05 | 149.70 | 151.85 | 0.00 | - | - | 11 | 74.01% |
| MSFT241220C00285000 | 2024-09-09 3:59PM EDT | 2024-12-20 | 125.28 | 149.95 | 152.60 | 0.00 | - | 200 | 376 | 60.46% |
| MSFT250117C00285000 | 2024-09-17 9:52AM EDT | 2025-01-17 | 159.77 | 151.50 | 154.40 | 0.00 | - | 1 | 448 | 57.93% |
| MSFT250620C00285000 | 2024-09-17 9:38AM EDT | 2025-06-20 | 163.67 | 156.20 | 159.90 | 0.00 | - | 5 | 130 | 49.11% |
| MSFT250815C00285000 | 2024-09-10 2:21PM EDT | 2025-08-15 | 142.10 | 158.55 | 162.60 | 0.00 | - | 2 | 2 | 48.00% |
| MSFT251219C00285000 | 2024-09-09 12:58PM EDT | 2025-12-19 | 139.15 | 162.00 | 166.30 | 0.00 | - | 1 | 146 | 44.41% |
| MSFT260116C00285000 | 2024-08-12 11:57AM EDT | 2026-01-16 | 145.20 | 156.00 | 159.45 | 0.00 | - | 2 | 35 | 36.53% |
| MSFT260618C00285000 | 2024-08-06 3:47PM EDT | 2026-06-18 | 146.00 | 147.50 | 152.50 | 0.00 | - | 5 | 11 | 24.73% |
| MSFT261218C00285000 | 2024-09-17 9:54AM EDT | 2026-12-18 | 182.05 | 176.05 | 179.60 | 0.00 | - | 1 | 24 | 41.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00285000 | 2024-09-17 12:42PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,599 | 137.50% |
| MSFT240927P00285000 | 2024-09-09 11:29AM EDT | 2024-09-27 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 75.00% |
| MSFT241018P00285000 | 2024-09-04 9:30AM EDT | 2024-10-18 | 0.17 | 0.01 | 0.06 | 0.00 | - | 9 | 30 | 50.39% |
| MSFT241115P00285000 | 2024-09-16 11:55AM EDT | 2024-11-15 | 0.21 | 0.15 | 0.23 | 0.00 | - | 1 | 41 | 44.92% |
| MSFT241220P00285000 | 2024-09-17 11:52AM EDT | 2024-12-20 | 0.39 | 0.38 | 0.47 | 0.00 | - | 1 | 617 | 39.31% |
| MSFT250117P00285000 | 2024-09-06 3:44PM EDT | 2025-01-17 | 1.46 | 0.57 | 0.67 | 0.00 | - | 3 | 802 | 36.44% |
| MSFT250620P00285000 | 2024-09-10 10:17AM EDT | 2025-06-20 | 3.05 | 2.09 | 2.33 | 0.00 | - | 17 | 566 | 30.54% |
| MSFT250815P00285000 | 2024-09-06 9:42AM EDT | 2025-08-15 | 4.20 | 1.69 | 3.30 | 0.00 | - | 7 | 20 | 30.12% |
| MSFT251219P00285000 | 2024-08-20 10:46AM EDT | 2025-12-19 | 5.10 | 4.40 | 5.00 | 0.00 | - | 1 | 1,083 | 28.46% |
| MSFT260116P00285000 | 2024-09-13 3:14PM EDT | 2026-01-16 | 5.20 | 5.00 | 5.60 | 0.00 | - | 2 | 416 | 28.49% |
| MSFT260618P00285000 | 2024-09-06 1:30PM EDT | 2026-06-18 | 10.85 | 6.50 | 8.90 | 0.00 | - | 20 | 271 | 28.48% |
| MSFT261218P00285000 | 2024-09-17 1:27PM EDT | 2026-12-18 | 10.50 | 9.50 | 12.65 | 0.00 | - | 20 | 102 | 28.24% |
© 2024 Yahoo. Todos los derechos reservados.