Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:32PM EDT. Mercado abierto.
Precio de ejercicio:335.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00335000 | 2024-09-17 3:19PM EDT | 2024-09-20 | 100.23 | 96.65 | 100.50 | 0.00 | - | 2 | 178 | 162.21% |
| MSFT240927C00335000 | 2024-09-11 2:27PM EDT | 2024-09-27 | 85.45 | 99.25 | 102.25 | 0.00 | - | - | 1 | 93.26% |
| MSFT241011C00335000 | 2024-09-11 10:18AM EDT | 2024-10-11 | 79.69 | 99.35 | 103.10 | 0.00 | - | - | 1 | 64.76% |
| MSFT241018C00335000 | 2024-09-17 10:31AM EDT | 2024-10-18 | 103.70 | 99.05 | 102.10 | 0.00 | - | 1 | 103 | 51.22% |
| MSFT241115C00335000 | 2024-09-17 3:19PM EDT | 2024-11-15 | 103.73 | 101.70 | 105.70 | 0.00 | - | 7 | 84 | 51.99% |
| MSFT241220C00335000 | 2024-09-18 9:45AM EDT | 2024-12-20 | 103.00 | 100.60 | 104.65 | -4.55 | -4.23% | 1 | 692 | 43.75% |
| MSFT250117C00335000 | 2024-09-17 1:48PM EDT | 2025-01-17 | 106.50 | 104.50 | 108.10 | 0.00 | - | 2 | 997 | 45.45% |
| MSFT250417C00335000 | 2024-09-06 11:17AM EDT | 2025-04-17 | 84.35 | 110.90 | 114.25 | 0.00 | - | 1 | 3 | 42.44% |
| MSFT250620C00335000 | 2024-09-17 10:16AM EDT | 2025-06-20 | 119.00 | 114.15 | 118.10 | 0.00 | - | 1 | 341 | 41.15% |
| MSFT250815C00335000 | 2024-09-10 9:56AM EDT | 2025-08-15 | 102.25 | 114.05 | 119.00 | 0.00 | - | 2 | 4 | 38.33% |
| MSFT251219C00335000 | 2024-09-16 1:22PM EDT | 2025-12-19 | 120.50 | 120.50 | 125.00 | 0.00 | - | 1 | 428 | 37.11% |
| MSFT260116C00335000 | 2024-09-16 10:17AM EDT | 2026-01-16 | 123.65 | 123.50 | 128.00 | 0.00 | - | 4 | 132 | 38.13% |
| MSFT260618C00335000 | 2024-08-21 10:37AM EDT | 2026-06-18 | 128.65 | 131.50 | 136.00 | 0.00 | - | 2 | 22 | 38.01% |
| MSFT261218C00335000 | 2024-09-06 10:15AM EDT | 2026-12-18 | 119.66 | 140.00 | 144.50 | 0.00 | - | 25 | 79 | 37.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00335000 | 2024-09-18 9:59AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,559 | 93.75% |
| MSFT240927P00335000 | 2024-09-17 11:15AM EDT | 2024-09-27 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 133 | 53.13% |
| MSFT241004P00335000 | 2024-09-18 11:46AM EDT | 2024-10-04 | 0.05 | 0.03 | 0.07 | -0.08 | -61.54% | 2 | 78 | 47.56% |
| MSFT241011P00335000 | 2024-09-17 9:34AM EDT | 2024-10-11 | 0.07 | 0.01 | 0.12 | 0.00 | - | 20 | 21 | 42.68% |
| MSFT241018P00335000 | 2024-09-17 3:53PM EDT | 2024-10-18 | 0.15 | 0.15 | 2.28 | 0.00 | - | 30 | 425 | 53.93% |
| MSFT241025P00335000 | 2024-09-12 3:43PM EDT | 2024-10-25 | 0.35 | 0.00 | 0.77 | 0.00 | - | - | 8 | 44.65% |
| MSFT241115P00335000 | 2024-09-17 1:13PM EDT | 2024-11-15 | 0.78 | 0.01 | 2.80 | 0.00 | - | 49 | 1,233 | 47.14% |
| MSFT241220P00335000 | 2024-09-18 1:47PM EDT | 2024-12-20 | 1.38 | 0.01 | 3.50 | -0.01 | -0.72% | 12 | 1,036 | 39.57% |
| MSFT250117P00335000 | 2024-09-17 11:25AM EDT | 2025-01-17 | 1.78 | 1.93 | 2.00 | 0.00 | - | 2 | 2,466 | 30.25% |
| MSFT250221P00335000 | 2024-09-13 3:55PM EDT | 2025-02-21 | 3.15 | 2.81 | 3.10 | 0.00 | - | 8 | 29 | 29.66% |
| MSFT250417P00335000 | 2024-09-17 10:29AM EDT | 2025-04-17 | 3.75 | 3.50 | 4.35 | 0.00 | - | 1 | 41 | 27.98% |
| MSFT250620P00335000 | 2024-09-17 10:16AM EDT | 2025-06-20 | 5.24 | 5.55 | 6.05 | 0.00 | - | 1 | 791 | 27.06% |
| MSFT250815P00335000 | 2024-09-17 12:48PM EDT | 2025-08-15 | 7.30 | 5.50 | 9.20 | 0.00 | - | 3 | 44 | 28.39% |
| MSFT251219P00335000 | 2024-09-03 3:54PM EDT | 2025-12-19 | 14.48 | 8.00 | 13.00 | 0.00 | - | 1 | 186 | 27.56% |
| MSFT260116P00335000 | 2024-09-17 10:07AM EDT | 2026-01-16 | 10.55 | 8.70 | 13.50 | 0.00 | - | 2 | 132 | 27.16% |
| MSFT260618P00335000 | 2024-09-06 10:13AM EDT | 2026-06-18 | 19.95 | 15.30 | 17.50 | 0.00 | - | 1 | 54 | 26.43% |
| MSFT261218P00335000 | 2024-09-17 3:58PM EDT | 2026-12-18 | 19.00 | 17.50 | 22.00 | 0.00 | - | 100 | 390 | 25.88% |
© 2024 Yahoo. Todos los derechos reservados.