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:345.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00345000 | 2024-09-10 9:55AM EDT | 2024-09-13 | 69.67 | 85.25 | 86.55 | 0.00 | - | 1 | 3 | 206.64% |
| MSFT240920C00345000 | 2024-09-12 10:31AM EDT | 2024-09-20 | 77.20 | 85.60 | 86.60 | 0.00 | - | 66 | 1,125 | 79.15% |
| MSFT240927C00345000 | 2024-09-04 10:46AM EDT | 2024-09-27 | 65.99 | 86.05 | 87.80 | 0.00 | - | 1 | 2 | 69.41% |
| MSFT241011C00345000 | 2024-09-11 9:31AM EDT | 2024-10-11 | 73.05 | 86.10 | 87.65 | 0.00 | - | 1 | 3 | 55.05% |
| MSFT241018C00345000 | 2024-09-03 9:41AM EDT | 2024-10-18 | 75.85 | 86.55 | 89.05 | 0.00 | - | 1 | 137 | 50.26% |
| MSFT241115C00345000 | 2024-09-12 10:57AM EDT | 2024-11-15 | 81.20 | 89.65 | 90.40 | 0.00 | - | 4 | 309 | 46.64% |
| MSFT241220C00345000 | 2024-09-12 12:44PM EDT | 2024-12-20 | 83.46 | 91.60 | 92.20 | 0.00 | - | 4 | 412 | 41.53% |
| MSFT250117C00345000 | 2024-09-12 12:53PM EDT | 2025-01-17 | 86.55 | 93.65 | 94.30 | 0.00 | - | 53 | 1,388 | 40.42% |
| MSFT250221C00345000 | 2024-09-11 12:21PM EDT | 2025-02-21 | 83.58 | 96.05 | 96.90 | 0.00 | - | 1 | 3 | 39.56% |
| MSFT250417C00345000 | 2024-09-12 1:07PM EDT | 2025-04-17 | 93.70 | 99.30 | 100.05 | 0.00 | - | 13 | 18 | 37.87% |
| MSFT250620C00345000 | 2024-09-11 9:37AM EDT | 2025-06-20 | 90.05 | 102.40 | 103.70 | 0.00 | - | 1 | 362 | 36.83% |
| MSFT250815C00345000 | 2024-08-27 2:36PM EDT | 2025-08-15 | 94.32 | 105.80 | 107.75 | 0.00 | - | - | 4 | 37.07% |
| MSFT251219C00345000 | 2024-09-12 12:35PM EDT | 2025-12-19 | 106.50 | 113.00 | 114.70 | 0.00 | - | 2 | 784 | 36.45% |
| MSFT260116C00345000 | 2024-09-04 10:00AM EDT | 2026-01-16 | 96.20 | 113.00 | 117.35 | 0.00 | - | 4 | 70 | 37.15% |
| MSFT260618C00345000 | 2024-09-03 3:45PM EDT | 2026-06-18 | 106.58 | 121.30 | 124.50 | 0.00 | - | 2 | 31 | 36.47% |
| MSFT261218C00345000 | 2024-09-05 10:56AM EDT | 2026-12-18 | 116.35 | 129.50 | 133.65 | 0.00 | - | 1 | 2,887 | 36.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00345000 | 2024-09-13 3:09PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 611 | 131.25% |
| MSFT240920P00345000 | 2024-09-13 3:39PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 25 | 2,921 | 55.66% |
| MSFT240927P00345000 | 2024-09-13 3:45PM EDT | 2024-09-27 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 31 | 366 | 45.70% |
| MSFT241004P00345000 | 2024-09-13 2:53PM EDT | 2024-10-04 | 0.12 | 0.05 | 0.31 | -0.09 | -42.86% | 15 | 43 | 44.04% |
| MSFT241011P00345000 | 2024-09-12 12:10PM EDT | 2024-10-11 | 0.32 | 0.15 | 0.21 | 0.00 | - | 2 | 22 | 36.23% |
| MSFT241018P00345000 | 2024-09-13 3:24PM EDT | 2024-10-18 | 0.27 | 0.27 | 0.30 | -0.09 | -25.00% | 12 | 1,426 | 34.28% |
| MSFT241025P00345000 | 2024-09-11 3:51PM EDT | 2024-10-25 | 0.75 | 0.11 | 0.81 | 0.00 | - | 1 | 12 | 37.09% |
| MSFT241115P00345000 | 2024-09-13 3:56PM EDT | 2024-11-15 | 1.12 | 1.11 | 1.18 | -0.28 | -20.00% | 15 | 688 | 32.75% |
| MSFT241220P00345000 | 2024-09-13 3:16PM EDT | 2024-12-20 | 1.98 | 1.92 | 1.99 | -0.30 | -13.16% | 9 | 1,198 | 29.57% |
| MSFT250117P00345000 | 2024-09-13 9:57AM EDT | 2025-01-17 | 2.89 | 2.60 | 2.67 | -0.11 | -3.67% | 10 | 3,221 | 28.08% |
| MSFT250221P00345000 | 2024-09-13 10:42AM EDT | 2025-02-21 | 4.11 | 3.85 | 4.00 | -0.24 | -5.52% | 5 | 42 | 27.76% |
| MSFT250417P00345000 | 2024-09-13 9:43AM EDT | 2025-04-17 | 5.59 | 5.15 | 5.35 | -0.26 | -4.44% | 1 | 53 | 26.19% |
| MSFT250620P00345000 | 2024-09-13 12:15PM EDT | 2025-06-20 | 7.45 | 7.00 | 7.20 | -0.17 | -2.23% | 2 | 1,844 | 25.40% |
| MSFT250815P00345000 | 2024-09-13 11:57AM EDT | 2025-08-15 | 9.02 | 8.50 | 8.90 | -5.28 | -36.92% | 3 | 143 | 25.03% |
| MSFT251219P00345000 | 2024-09-10 12:12PM EDT | 2025-12-19 | 17.00 | 12.30 | 13.10 | 0.00 | - | 1 | 248 | 24.88% |
| MSFT260116P00345000 | 2024-09-12 2:04PM EDT | 2026-01-16 | 13.90 | 13.05 | 14.50 | -0.08 | -0.57% | 1 | 451 | 25.23% |
| MSFT260618P00345000 | 2024-09-10 2:47PM EDT | 2026-06-18 | 21.94 | 17.30 | 19.15 | 0.00 | - | 2 | 175 | 25.00% |
| MSFT261218P00345000 | 2024-09-12 1:31PM EDT | 2026-12-18 | 24.10 | 22.10 | 24.05 | 0.00 | - | 2 | 90 | 24.69% |
© 2024 Yahoo. Todos los derechos reservados.