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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00330000 | 2024-09-13 3:42PM EDT | 2024-09-20 | 101.01 | 100.70 | 101.30 | +11.82 | +13.25% | 9 | 184 | 103.13% |
| MSFT240927C00330000 | 2024-08-14 11:39AM EDT | 2024-09-27 | 88.48 | 100.90 | 102.75 | 0.00 | - | 1 | 1 | 85.21% |
| MSFT241018C00330000 | 2024-09-12 3:54PM EDT | 2024-10-18 | 98.00 | 101.35 | 103.90 | 0.00 | - | 10 | 88 | 58.64% |
| MSFT241115C00330000 | 2024-09-12 10:57AM EDT | 2024-11-15 | 95.10 | 104.20 | 104.85 | 0.00 | - | 2 | 199 | 51.24% |
| MSFT241220C00330000 | 2024-09-09 12:31PM EDT | 2024-12-20 | 83.00 | 104.70 | 107.55 | 0.00 | - | 2 | 549 | 48.61% |
| MSFT250117C00330000 | 2024-09-13 3:36PM EDT | 2025-01-17 | 108.50 | 106.55 | 108.40 | +9.40 | +9.49% | 4 | 1,887 | 44.50% |
| MSFT250221C00330000 | 2024-09-11 1:59PM EDT | 2025-02-21 | 99.30 | 109.90 | 110.50 | 0.00 | - | 19 | 21 | 42.76% |
| MSFT250321C00330000 | 2024-09-13 11:48AM EDT | 2025-03-21 | 110.00 | 111.05 | 112.70 | +10.00 | +10.00% | 4 | 123 | 42.55% |
| MSFT250417C00330000 | 2024-08-26 11:00AM EDT | 2025-04-17 | 99.50 | 111.35 | 113.35 | 0.00 | - | 2 | 13 | 40.61% |
| MSFT250620C00330000 | 2024-08-29 12:32PM EDT | 2025-06-20 | 107.30 | 114.80 | 116.90 | 0.00 | - | 2 | 454 | 39.45% |
| MSFT250815C00330000 | 2024-09-12 9:46AM EDT | 2025-08-15 | 111.85 | 118.35 | 120.35 | 0.00 | - | 1 | 26 | 39.20% |
| MSFT250919C00330000 | 2024-09-12 3:49PM EDT | 2025-09-19 | 117.10 | 119.20 | 121.65 | 0.00 | - | 2 | 117 | 38.41% |
| MSFT251219C00330000 | 2024-09-12 1:32PM EDT | 2025-12-19 | 120.20 | 123.00 | 127.00 | 0.00 | - | 1 | 361 | 38.41% |
| MSFT260116C00330000 | 2024-09-12 10:24AM EDT | 2026-01-16 | 120.00 | 126.35 | 128.70 | 0.00 | - | 1 | 244 | 38.49% |
| MSFT260618C00330000 | 2024-09-13 1:03PM EDT | 2026-06-18 | 133.44 | 132.15 | 135.45 | +16.31 | +13.92% | 2 | 57 | 37.67% |
| MSFT261218C00330000 | 2024-08-27 12:36PM EDT | 2026-12-18 | 129.13 | 141.40 | 144.20 | 0.00 | - | 2 | 85 | 37.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00330000 | 2024-09-13 2:00PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 49 | 3,258 | 71.88% |
| MSFT240927P00330000 | 2024-09-13 10:28AM EDT | 2024-09-27 | 0.05 | 0.00 | 0.07 | +0.01 | +25.00% | 52 | 156 | 51.56% |
| MSFT241004P00330000 | 2024-09-13 2:16PM EDT | 2024-10-04 | 0.06 | 0.02 | 0.10 | -0.17 | -73.91% | 1 | 52 | 46.68% |
| MSFT241018P00330000 | 2024-09-13 2:35PM EDT | 2024-10-18 | 0.17 | 0.16 | 0.22 | -0.05 | -22.73% | 7 | 602 | 39.55% |
| MSFT241115P00330000 | 2024-09-13 1:36PM EDT | 2024-11-15 | 0.75 | 0.71 | 0.79 | -0.17 | -18.48% | 11 | 1,654 | 35.84% |
| MSFT241220P00330000 | 2024-09-13 1:04PM EDT | 2024-12-20 | 1.35 | 1.28 | 1.36 | -0.18 | -11.76% | 29 | 2,892 | 31.82% |
| MSFT250117P00330000 | 2024-09-13 3:54PM EDT | 2025-01-17 | 1.82 | 1.79 | 1.89 | -0.26 | -12.50% | 36 | 4,307 | 30.08% |
| MSFT250221P00330000 | 2024-09-12 1:42PM EDT | 2025-02-21 | 3.10 | 2.77 | 2.86 | 0.00 | - | 5 | 1,335 | 29.34% |
| MSFT250321P00330000 | 2024-09-13 3:56PM EDT | 2025-03-21 | 3.35 | 3.30 | 3.45 | -0.43 | -11.38% | 6 | 1,475 | 28.41% |
| MSFT250417P00330000 | 2024-09-13 3:53PM EDT | 2025-04-17 | 3.85 | 3.80 | 4.05 | -0.95 | -19.79% | 2 | 250 | 27.75% |
| MSFT250620P00330000 | 2024-09-13 2:52PM EDT | 2025-06-20 | 5.32 | 5.30 | 5.55 | -0.92 | -14.74% | 29 | 2,606 | 26.70% |
| MSFT250815P00330000 | 2024-09-06 11:59AM EDT | 2025-08-15 | 11.35 | 6.30 | 6.95 | 0.00 | - | 105 | 383 | 26.16% |
| MSFT250919P00330000 | 2024-09-13 2:54PM EDT | 2025-09-19 | 7.55 | 7.20 | 7.70 | -0.45 | -5.62% | 1 | 364 | 25.75% |
| MSFT251219P00330000 | 2024-09-12 3:05PM EDT | 2025-12-19 | 10.61 | 9.65 | 10.70 | 0.00 | - | 1 | 991 | 25.94% |
| MSFT260116P00330000 | 2024-08-29 10:55AM EDT | 2026-01-16 | 11.65 | 10.25 | 11.05 | 0.00 | - | 11 | 482 | 25.49% |
| MSFT260618P00330000 | 2024-09-05 3:12PM EDT | 2026-06-18 | 18.63 | 14.20 | 16.00 | 0.00 | - | 1 | 162 | 25.82% |
| MSFT261218P00330000 | 2024-09-12 1:03PM EDT | 2026-12-18 | 20.50 | 18.40 | 20.40 | 0.00 | - | 1 | 237 | 25.37% |
© 2024 Yahoo. Todos los derechos reservados.