U.S. markets closed
F S&P 500
5,476.25 -3.25 (-0.06%) F Dow Jones
40,840.00 -42.00 (-0.10%) F Nasdaq
18,650.75 -41.50 (-0.22%) E-mini Russell 2000 Index Futur
2,099.50 -2.80 (-0.13%) Petróleo
68.76 +0.05 (+0.07%) Oro
2,533.80 +1.10 (+0.04%)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00310000 | 2024-08-30 3:27PM EDT | 2024-09-13 | 104.84 | 94.65 | 96.60 | 0.00 | - | 3 | 4 | 146.88% |
| MSFT240920C00310000 | 2024-09-06 2:09PM EDT | 2024-09-20 | 92.05 | 95.10 | 97.90 | 0.00 | - | 9 | 82 | 86.62% |
| MSFT240927C00310000 | 2024-09-06 12:37PM EDT | 2024-09-27 | 93.76 | 95.40 | 97.20 | 0.00 | - | 7 | 9 | 64.26% |
| MSFT241018C00310000 | 2024-09-09 3:27PM EDT | 2024-10-18 | 95.85 | 97.65 | 98.70 | -12.10 | -11.21% | 1 | 280 | 58.57% |
| MSFT241115C00310000 | 2024-07-31 1:24PM EDT | 2024-11-15 | 112.66 | 109.00 | 112.00 | 0.00 | - | 45 | 69 | 79.78% |
| MSFT241220C00310000 | 2024-09-03 3:29PM EDT | 2024-12-20 | 105.74 | 99.45 | 103.25 | 0.00 | - | 1 | 212 | 50.04% |
| MSFT250117C00310000 | 2024-09-09 12:24PM EDT | 2025-01-17 | 102.60 | 102.90 | 103.85 | -3.20 | -3.02% | 23 | 1,519 | 45.51% |
| MSFT250321C00310000 | 2024-09-05 3:15PM EDT | 2025-03-21 | 107.96 | 106.25 | 107.25 | 0.00 | - | 1 | 22 | 42.49% |
| MSFT250417C00310000 | 2024-08-26 11:11AM EDT | 2025-04-17 | 116.90 | 107.65 | 108.80 | 0.00 | - | - | 3 | 41.84% |
| MSFT250620C00310000 | 2024-09-09 3:15PM EDT | 2025-06-20 | 108.60 | 110.45 | 112.35 | -5.90 | -5.15% | 1 | 814 | 40.76% |
| MSFT250815C00310000 | 2024-08-26 10:59AM EDT | 2025-08-15 | 122.95 | 113.40 | 115.40 | 0.00 | - | 2 | 3 | 40.19% |
| MSFT250919C00310000 | 2024-09-04 9:49AM EDT | 2025-09-19 | 118.50 | 114.70 | 116.35 | 0.00 | - | 1 | 52 | 39.13% |
| MSFT251219C00310000 | 2024-09-05 3:56PM EDT | 2025-12-19 | 122.12 | 117.50 | 121.25 | 0.00 | - | 100 | 321 | 38.95% |
| MSFT260116C00310000 | 2024-09-09 12:51PM EDT | 2026-01-16 | 121.16 | 120.00 | 122.95 | -2.34 | -1.89% | 2 | 181 | 39.10% |
| MSFT260618C00310000 | 2024-09-05 2:20PM EDT | 2026-06-18 | 131.05 | 126.05 | 130.05 | 0.00 | - | 1 | 78 | 38.69% |
| MSFT261218C00310000 | 2024-09-06 1:46PM EDT | 2026-12-18 | 132.70 | 133.50 | 137.95 | 0.00 | - | 1 | 27 | 38.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00310000 | 2024-09-06 2:47PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.16 | 0.00 | - | 21 | 71 | 103.32% |
| MSFT240920P00310000 | 2024-09-09 3:59PM EDT | 2024-09-20 | 0.05 | 0.02 | 0.05 | -0.04 | -44.44% | 81 | 1,204 | 57.03% |
| MSFT240927P00310000 | 2024-09-06 2:21PM EDT | 2024-09-27 | 0.15 | 0.06 | 0.12 | 0.00 | - | 9 | 227 | 51.17% |
| MSFT241004P00310000 | 2024-09-09 2:58PM EDT | 2024-10-04 | 0.14 | 0.10 | 0.18 | -0.11 | -44.00% | 2 | 13 | 45.70% |
| MSFT241018P00310000 | 2024-09-06 11:45AM EDT | 2024-10-18 | 0.45 | 0.24 | 0.31 | 0.00 | - | 1 | 541 | 39.50% |
| MSFT241115P00310000 | 2024-09-09 1:03PM EDT | 2024-11-15 | 0.99 | 0.90 | 1.03 | -0.25 | -20.16% | 6 | 327 | 36.99% |
| MSFT241220P00310000 | 2024-09-09 2:23PM EDT | 2024-12-20 | 1.78 | 1.60 | 1.73 | -0.32 | -15.24% | 2 | 1,274 | 33.39% |
| MSFT250117P00310000 | 2024-09-06 3:58PM EDT | 2025-01-17 | 2.76 | 2.14 | 2.28 | 0.00 | - | 180 | 2,965 | 31.53% |
| MSFT250221P00310000 | 2024-09-09 10:50AM EDT | 2025-02-21 | 3.49 | 3.05 | 3.30 | -0.36 | -9.35% | 10 | 657 | 30.72% |
| MSFT250321P00310000 | 2024-09-09 2:15PM EDT | 2025-03-21 | 4.00 | 3.70 | 3.85 | -0.45 | -10.11% | 1 | 661 | 29.61% |
| MSFT250417P00310000 | 2024-08-27 2:23PM EDT | 2025-04-17 | 4.40 | 4.20 | 4.40 | +0.80 | +22.22% | 1 | 6 | 28.81% |
| MSFT250620P00310000 | 2024-09-09 2:36PM EDT | 2025-06-20 | 5.90 | 5.40 | 5.95 | -0.52 | -8.10% | 800 | 753 | 27.78% |
| MSFT250815P00310000 | 2024-08-30 3:02PM EDT | 2025-08-15 | 5.85 | 6.95 | 7.20 | 0.00 | - | 1 | 87 | 27.01% |
| MSFT250919P00310000 | 2024-09-06 3:58PM EDT | 2025-09-19 | 8.69 | 7.80 | 8.35 | 0.00 | - | 1 | 202 | 27.07% |
| MSFT251219P00310000 | 2024-09-03 3:21PM EDT | 2025-12-19 | 9.44 | 9.95 | 10.60 | 0.00 | - | 10 | 723 | 26.49% |
| MSFT260116P00310000 | 2024-08-29 11:08AM EDT | 2026-01-16 | 8.70 | 10.55 | 11.40 | 0.00 | - | 10 | 581 | 26.46% |
| MSFT260618P00310000 | 2024-08-20 2:58PM EDT | 2026-06-18 | 11.85 | 14.10 | 15.70 | 0.00 | - | 1 | 21 | 26.36% |
| MSFT261218P00310000 | 2024-09-05 12:16PM EDT | 2026-12-18 | 18.60 | 18.25 | 20.10 | 0.00 | - | 1 | 54 | 26.01% |
© 2024 Yahoo. Todos los derechos reservados.