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:320.00
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00320000 | 2024-07-25 3:15PM EDT | 2024-08-02 | 101.68 | 104.80 | 106.95 | 0.00 | - | 9 | 13 | 107.96% |
| MSFT240816C00320000 | 2024-07-26 2:06PM EDT | 2024-08-16 | 107.32 | 105.65 | 107.45 | -17.97 | -14.34% | 2 | 93 | 71.52% |
| MSFT240823C00320000 | 2024-07-10 12:10PM EDT | 2024-08-23 | 142.27 | 105.45 | 107.85 | 0.00 | - | - | 1 | 62.89% |
| MSFT240830C00320000 | 2024-07-24 9:38AM EDT | 2024-08-30 | 120.85 | 105.65 | 108.10 | 0.00 | - | 2 | 4 | 58.04% |
| MSFT240920C00320000 | 2024-07-26 12:40PM EDT | 2024-09-20 | 110.35 | 106.60 | 109.25 | -2.20 | -1.95% | 2 | 655 | 51.45% |
| MSFT241018C00320000 | 2024-07-26 3:37PM EDT | 2024-10-18 | 109.00 | 108.40 | 111.00 | -13.60 | -11.09% | 27 | 19 | 51.79% |
| MSFT241115C00320000 | 2024-07-26 11:56AM EDT | 2024-11-15 | 112.68 | 110.35 | 114.25 | -15.75 | -12.26% | 4 | 77 | 51.92% |
| MSFT241220C00320000 | 2024-07-25 10:02AM EDT | 2024-12-20 | 110.14 | 111.80 | 115.65 | 0.00 | - | 1 | 387 | 47.73% |
| MSFT250117C00320000 | 2024-07-25 10:38AM EDT | 2025-01-17 | 112.65 | 113.35 | 116.65 | 0.00 | - | 5 | 1,905 | 45.26% |
| MSFT250321C00320000 | 2024-07-26 2:07PM EDT | 2025-03-21 | 120.00 | 118.25 | 120.20 | +6.60 | +5.82% | 4 | 66 | 43.19% |
| MSFT250620C00320000 | 2024-07-25 3:31PM EDT | 2025-06-20 | 120.90 | 123.05 | 125.85 | 0.00 | - | 9 | 1,102 | 42.23% |
| MSFT250919C00320000 | 2024-07-23 2:10PM EDT | 2025-09-19 | 146.22 | 126.50 | 130.55 | 0.00 | - | 3 | 9 | 41.19% |
| MSFT251219C00320000 | 2024-07-25 10:12AM EDT | 2025-12-19 | 128.69 | 131.15 | 135.30 | 0.00 | - | 1 | 279 | 40.73% |
| MSFT260116C00320000 | 2024-07-25 3:28PM EDT | 2026-01-16 | 131.79 | 133.20 | 136.25 | 0.00 | - | 7 | 102 | 40.31% |
| MSFT260618C00320000 | 2024-06-20 3:26PM EDT | 2026-06-18 | 161.37 | 149.50 | 154.50 | 0.00 | - | 1 | 13 | 46.24% |
| MSFT261218C00320000 | 2024-07-25 2:36PM EDT | 2026-12-18 | 147.70 | 147.75 | 151.80 | 0.00 | - | 2 | 74 | 39.74% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00320000 | 2024-07-25 1:37PM EDT | 2024-08-02 | 0.04 | 0.00 | 0.03 | -0.01 | -20.00% | 5 | 138 | 68.75% |
| MSFT240809P00320000 | 2024-07-25 3:58PM EDT | 2024-08-09 | 0.17 | 0.01 | 0.11 | -0.05 | -22.73% | 75 | 52 | 55.86% |
| MSFT240816P00320000 | 2024-07-26 2:20PM EDT | 2024-08-16 | 0.22 | 0.03 | 0.22 | -0.07 | -24.14% | 22 | 1,691 | 53.52% |
| MSFT240823P00320000 | 2024-07-25 11:37AM EDT | 2024-08-23 | 0.33 | 0.20 | 0.32 | 0.00 | - | 3 | 11 | 48.83% |
| MSFT240830P00320000 | 2024-07-24 11:18AM EDT | 2024-08-30 | 0.34 | 0.29 | 0.44 | 0.00 | - | 1 | 1 | 45.85% |
| MSFT240920P00320000 | 2024-07-26 2:15PM EDT | 2024-09-20 | 0.68 | 0.67 | 0.73 | -0.18 | -20.93% | 15 | 2,503 | 39.43% |
| MSFT241018P00320000 | 2024-07-25 2:50PM EDT | 2024-10-18 | 1.28 | 0.20 | 1.10 | -0.03 | -2.29% | 3 | 392 | 34.72% |
| MSFT241115P00320000 | 2024-07-26 3:44PM EDT | 2024-11-15 | 1.83 | 1.56 | 2.84 | -0.27 | -12.86% | 39 | 346 | 37.01% |
| MSFT241220P00320000 | 2024-07-25 3:58PM EDT | 2024-12-20 | 3.00 | 2.33 | 2.46 | 0.00 | - | 26 | 598 | 31.20% |
| MSFT250117P00320000 | 2024-07-25 2:59PM EDT | 2025-01-17 | 3.02 | 2.83 | 3.90 | -0.18 | -5.63% | 5 | 4,723 | 32.14% |
| MSFT250321P00320000 | 2024-07-25 2:27PM EDT | 2025-03-21 | 4.30 | 4.05 | 4.45 | 0.00 | - | 7 | 1,044 | 28.59% |
| MSFT250620P00320000 | 2024-07-24 2:51PM EDT | 2025-06-20 | 5.90 | 5.60 | 6.50 | 0.00 | - | 52 | 988 | 27.23% |
| MSFT250919P00320000 | 2024-07-25 3:45PM EDT | 2025-09-19 | 8.30 | 8.10 | 8.75 | -0.60 | -6.74% | 1 | 676 | 26.59% |
| MSFT251219P00320000 | 2024-07-26 11:40AM EDT | 2025-12-19 | 10.62 | 9.80 | 11.15 | +1.47 | +16.07% | 30 | 492 | 26.31% |
| MSFT260116P00320000 | 2024-07-26 1:34PM EDT | 2026-01-16 | 10.75 | 10.60 | 11.65 | -0.75 | -6.52% | 4 | 804 | 26.04% |
| MSFT260618P00320000 | 2024-07-02 1:16PM EDT | 2026-06-18 | 10.02 | 12.95 | 15.80 | 0.00 | - | 20 | 663 | 25.96% |
| MSFT261218P00320000 | 2024-07-19 9:52AM EDT | 2026-12-18 | 15.00 | 16.70 | 19.55 | 0.00 | - | 40 | 686 | 25.32% |
© 2024 Yahoo. Todos los derechos reservados.