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:295.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00295000 | 2024-09-13 9:57AM EDT | 2024-09-20 | 132.42 | 143.30 | 144.65 | 0.00 | - | 1 | 181 | 240.23% |
| MSFT241018C00295000 | 2024-09-03 3:50PM EDT | 2024-10-18 | 115.85 | 144.75 | 145.75 | 0.00 | - | 16 | 17 | 81.73% |
| MSFT241115C00295000 | 2024-09-19 3:50PM EDT | 2024-11-15 | 146.45 | 146.20 | 147.25 | +22.28 | +17.94% | 1 | 4 | 67.74% |
| MSFT241220C00295000 | 2024-09-09 3:48PM EDT | 2024-12-20 | 114.33 | 146.00 | 149.25 | 0.00 | - | 101 | 218 | 56.95% |
| MSFT250117C00295000 | 2024-09-13 12:03PM EDT | 2025-01-17 | 139.96 | 147.35 | 149.70 | 0.00 | - | 5 | 572 | 52.63% |
| MSFT250620C00295000 | 2024-09-18 2:28PM EDT | 2025-06-20 | 149.79 | 152.45 | 156.50 | 0.00 | - | 4 | 73 | 47.11% |
| MSFT250815C00295000 | 2024-09-10 9:44AM EDT | 2025-08-15 | 135.00 | 155.10 | 159.15 | 0.00 | - | 1 | 1 | 46.01% |
| MSFT251219C00295000 | 2024-09-09 11:08AM EDT | 2025-12-19 | 130.24 | 160.35 | 163.50 | 0.00 | - | 1 | 226 | 43.19% |
| MSFT260116C00295000 | 2024-09-10 1:19PM EDT | 2026-01-16 | 138.85 | 160.50 | 163.95 | 0.00 | - | 14 | 18 | 42.31% |
| MSFT260618C00295000 | 2024-09-10 9:32AM EDT | 2026-06-18 | 143.45 | 166.50 | 170.40 | 0.00 | - | 2 | 4 | 41.60% |
| MSFT261218C00295000 | 2024-08-28 2:41PM EDT | 2026-12-18 | 150.22 | 172.55 | 176.90 | 0.00 | - | 3 | 12 | 40.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00295000 | 2024-09-17 12:43PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 834 | 162.50% |
| MSFT240927P00295000 | 2024-09-13 12:07PM EDT | 2024-09-27 | 0.02 | 0.00 | 0.01 | 0.00 | - | 874 | 867 | 75.00% |
| MSFT241004P00295000 | 2024-09-11 1:54PM EDT | 2024-10-04 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 8 | 62.50% |
| MSFT241018P00295000 | 2024-09-19 3:57PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 51 | 589 | 51.56% |
| MSFT241115P00295000 | 2024-09-17 10:12AM EDT | 2024-11-15 | 0.24 | 0.02 | 0.23 | 0.00 | - | 1 | 87 | 43.36% |
| MSFT241220P00295000 | 2024-09-18 2:13PM EDT | 2024-12-20 | 0.53 | 0.11 | 0.44 | 0.00 | - | 4 | 715 | 37.45% |
| MSFT250117P00295000 | 2024-09-18 12:55PM EDT | 2025-01-17 | 0.78 | 0.55 | 0.66 | 0.00 | - | 3 | 1,815 | 34.96% |
| MSFT250620P00295000 | 2024-09-13 10:23AM EDT | 2025-06-20 | 2.80 | 2.22 | 2.53 | 0.00 | - | 2 | 477 | 29.87% |
| MSFT250815P00295000 | 2024-09-17 9:30AM EDT | 2025-08-15 | 2.94 | 2.90 | 3.25 | 0.00 | - | 1 | 16 | 28.83% |
| MSFT251219P00295000 | 2024-08-29 1:26PM EDT | 2025-12-19 | 6.50 | 4.60 | 5.20 | 0.00 | - | 300 | 584 | 27.63% |
| MSFT260116P00295000 | 2024-09-09 3:58PM EDT | 2026-01-16 | 8.60 | 4.95 | 8.00 | 0.00 | - | 7 | 89 | 30.37% |
| MSFT260618P00295000 | 2024-09-17 9:35AM EDT | 2026-06-18 | 8.40 | 8.15 | 8.70 | 0.00 | - | 5 | 162 | 27.19% |
| MSFT261218P00295000 | 2024-09-16 11:37AM EDT | 2026-12-18 | 12.24 | 10.45 | 12.05 | 0.00 | - | 1 | 47 | 26.71% |
© 2024 Yahoo. Todos los derechos reservados.