U.S. markets closed
F S&P 500
5,632.00 -6.00 (-0.11%) F Dow Jones
41,628.00 -32.00 (-0.08%) F Nasdaq
19,418.00 -15.00 (-0.08%) E-mini Russell 2000 Index Futur
2,189.10 -3.20 (-0.15%) Petróleo
70.54 +0.45 (+0.64%) Oro
2,608.80 -0.10 (-0.00%)
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:305.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00305000 | 2024-09-16 9:42AM EDT | 2024-09-20 | 126.91 | 126.05 | 127.50 | +1.51 | +1.20% | 1 | 107 | 160.45% |
| MSFT241011C00305000 | 2024-09-16 9:42AM EDT | 2024-10-11 | 127.91 | 125.75 | 128.60 | +1.12 | +0.88% | 1 | 1 | 71.31% |
| MSFT241018C00305000 | 2024-09-06 2:04PM EDT | 2024-10-18 | 98.76 | 127.35 | 128.95 | 0.00 | - | 2 | 99 | 73.07% |
| MSFT241025C00305000 | 2024-09-13 2:57PM EDT | 2024-10-25 | 127.22 | 127.95 | 129.75 | 0.00 | - | - | 1 | 71.09% |
| MSFT241115C00305000 | 2024-09-10 2:06PM EDT | 2024-11-15 | 111.21 | 128.80 | 130.55 | 0.00 | - | 22 | 66 | 61.32% |
| MSFT241220C00305000 | 2024-09-12 11:29AM EDT | 2024-12-20 | 120.35 | 128.55 | 132.65 | 0.00 | - | 1 | 150 | 51.87% |
| MSFT250117C00305000 | 2024-09-11 2:13PM EDT | 2025-01-17 | 120.87 | 130.65 | 133.60 | 0.00 | - | 1 | 988 | 53.10% |
| MSFT250221C00305000 | 2024-09-10 1:33PM EDT | 2025-02-21 | 116.05 | 132.30 | 135.15 | 0.00 | - | - | 1 | 49.83% |
| MSFT250417C00305000 | 2024-09-06 11:17AM EDT | 2025-04-17 | 109.95 | 134.45 | 137.45 | 0.00 | - | 2 | 2 | 46.45% |
| MSFT250620C00305000 | 2024-09-10 1:49PM EDT | 2025-06-20 | 120.95 | 137.00 | 140.20 | 0.00 | - | 2 | 467 | 44.17% |
| MSFT251219C00305000 | 2024-08-19 10:27AM EDT | 2025-12-19 | 135.85 | 144.00 | 148.50 | 0.00 | - | 2 | 329 | 41.61% |
| MSFT260116C00305000 | 2024-09-10 1:22PM EDT | 2026-01-16 | 130.35 | 145.50 | 148.55 | 0.00 | - | 4 | 95 | 40.44% |
| MSFT260618C00305000 | 2024-09-09 12:08PM EDT | 2026-06-18 | 131.00 | 152.00 | 155.10 | 0.00 | - | 2 | 36 | 39.77% |
| MSFT261218C00305000 | 2024-08-12 11:53AM EDT | 2026-12-18 | 143.35 | 152.50 | 156.50 | 0.00 | - | 2 | 15 | 35.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00305000 | 2024-09-16 3:29PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,332 | 100.00% |
| MSFT240927P00305000 | 2024-09-06 1:12PM EDT | 2024-09-27 | 0.12 | 0.00 | 0.03 | 0.00 | - | 3 | 4 | 66.41% |
| MSFT241004P00305000 | 2024-09-13 10:07AM EDT | 2024-10-04 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 10 | 54.30% |
| MSFT241018P00305000 | 2024-09-16 10:33AM EDT | 2024-10-18 | 0.08 | 0.00 | 0.57 | 0.00 | - | 1 | 692 | 53.37% |
| MSFT241115P00305000 | 2024-09-13 3:56PM EDT | 2024-11-15 | 0.38 | 0.25 | 0.39 | 0.00 | - | 3 | 246 | 40.77% |
| MSFT241220P00305000 | 2024-09-11 2:26PM EDT | 2024-12-20 | 1.07 | 0.33 | 0.93 | 0.00 | - | 6 | 507 | 37.31% |
| MSFT250117P00305000 | 2024-09-11 11:42AM EDT | 2025-01-17 | 1.78 | 0.94 | 1.04 | 0.00 | - | 2 | 3,068 | 33.45% |
| MSFT250221P00305000 | 2024-09-16 3:20PM EDT | 2025-02-21 | 1.61 | 1.26 | 3.05 | +0.01 | +0.62% | 1 | 42 | 36.99% |
| MSFT250417P00305000 | 2024-09-04 9:32AM EDT | 2025-04-17 | 3.90 | 2.17 | 2.37 | 0.00 | - | 1 | 2 | 30.04% |
| MSFT250620P00305000 | 2024-08-29 10:09AM EDT | 2025-06-20 | 3.92 | 2.78 | 3.85 | 0.00 | - | 750 | 956 | 29.60% |
| MSFT250815P00305000 | 2024-09-04 2:23PM EDT | 2025-08-15 | 6.15 | 3.85 | 4.35 | 0.00 | - | 20 | 47 | 27.88% |
| MSFT251219P00305000 | 2024-09-12 2:01PM EDT | 2025-12-19 | 7.10 | 6.50 | 7.95 | 0.00 | - | 1 | 2,770 | 28.30% |
| MSFT260116P00305000 | 2024-08-19 10:19AM EDT | 2026-01-16 | 8.42 | 5.00 | 8.50 | 0.00 | - | 4 | 219 | 28.07% |
| MSFT260618P00305000 | 2024-07-29 3:39PM EDT | 2026-06-18 | 11.10 | 11.60 | 14.30 | 0.00 | - | 13 | 35 | 29.43% |
| MSFT261218P00305000 | 2024-09-03 1:38PM EDT | 2026-12-18 | 16.24 | 13.30 | 15.40 | 0.00 | - | 1 | 10 | 26.72% |
© 2024 Yahoo. Todos los derechos reservados.