U.S. markets open in 43 minutes
F S&P 500
5,712.00 -5.75 (-0.10%) F Dow Jones
42,085.00 +28.00 (+0.07%) F Nasdaq
19,823.25 -27.00 (-0.14%) E-mini Russell 2000 Index Futur
2,272.20 -4.90 (-0.22%) Petróleo
71.65 -0.30 (-0.42%) Oro
2,640.40 +25.80 (+0.99%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Precio de ejercicio:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00350000 | 2024-09-19 12:02PM EDT | 2024-09-20 | 89.47 | 0.00 | 0.00 | 0.00 | - | 39 | 1,165 | 0.00% |
| MSFT240927C00350000 | 2024-09-19 9:51AM EDT | 2024-09-27 | 88.52 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT241004C00350000 | 2024-09-17 12:02PM EDT | 2024-10-04 | 86.79 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 0.00% |
| MSFT241011C00350000 | 2024-09-03 3:43PM EDT | 2024-10-11 | 61.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSFT241018C00350000 | 2024-09-19 3:59PM EDT | 2024-10-18 | 91.00 | 0.00 | 0.00 | 0.00 | - | 16 | 255 | 0.00% |
| MSFT241115C00350000 | 2024-09-19 9:47AM EDT | 2024-11-15 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 929 | 0.00% |
| MSFT241220C00350000 | 2024-09-19 3:31PM EDT | 2024-12-20 | 94.38 | 0.00 | 0.00 | 0.00 | - | 312 | 1,785 | 0.00% |
| MSFT250117C00350000 | 2024-09-19 3:15PM EDT | 2025-01-17 | 96.40 | 0.00 | 0.00 | 0.00 | - | 3 | 6,704 | 0.00% |
| MSFT250221C00350000 | 2024-09-17 3:40PM EDT | 2025-02-21 | 95.97 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.00% |
| MSFT250321C00350000 | 2024-09-19 3:51PM EDT | 2025-03-21 | 99.10 | 0.00 | 0.00 | 0.00 | - | 5 | 112 | 0.00% |
| MSFT250417C00350000 | 2024-09-18 2:12PM EDT | 2025-04-17 | 96.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT250620C00350000 | 2024-09-17 3:34PM EDT | 2025-06-20 | 102.29 | 0.00 | 0.00 | 0.00 | - | 4 | 1,576 | 0.00% |
| MSFT250815C00350000 | 2024-09-09 10:03AM EDT | 2025-08-15 | 83.60 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| MSFT250919C00350000 | 2024-09-18 2:35PM EDT | 2025-09-19 | 108.14 | 0.00 | 0.00 | 0.00 | - | 3 | 184 | 0.00% |
| MSFT251219C00350000 | 2024-09-17 11:55AM EDT | 2025-12-19 | 113.73 | 0.00 | 0.00 | 0.00 | - | 73 | 1,014 | 0.00% |
| MSFT260116C00350000 | 2024-09-19 1:55PM EDT | 2026-01-16 | 118.66 | 0.00 | 0.00 | 0.00 | - | 2 | 744 | 0.00% |
| MSFT260618C00350000 | 2024-09-13 12:04PM EDT | 2026-06-18 | 118.28 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| MSFT261218C00350000 | 2024-09-19 11:23AM EDT | 2026-12-18 | 135.97 | 0.00 | 0.00 | 0.00 | - | 1 | 2,540 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00350000 | 2024-09-19 12:56PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 5,924 | 50.00% |
| MSFT240927P00350000 | 2024-09-19 3:55PM EDT | 2024-09-27 | 0.03 | 0.00 | 0.00 | 0.00 | - | 122 | 552 | 25.00% |
| MSFT241004P00350000 | 2024-09-19 12:21PM EDT | 2024-10-04 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 25.00% |
| MSFT241011P00350000 | 2024-09-19 9:30AM EDT | 2024-10-11 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| MSFT241018P00350000 | 2024-09-19 3:56PM EDT | 2024-10-18 | 0.19 | 0.00 | 0.00 | 0.00 | - | 86 | 3,204 | 12.50% |
| MSFT241025P00350000 | 2024-09-19 10:05AM EDT | 2024-10-25 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 368 | 12.50% |
| MSFT241101P00350000 | 2024-09-19 11:29AM EDT | 2024-11-01 | 0.54 | 0.00 | 0.00 | 0.00 | - | 18 | 22 | 12.50% |
| MSFT241115P00350000 | 2024-09-19 2:45PM EDT | 2024-11-15 | 0.86 | 0.00 | 0.00 | 0.00 | - | 32 | 1,139 | 12.50% |
| MSFT241220P00350000 | 2024-09-19 3:59PM EDT | 2024-12-20 | 1.55 | 0.00 | 0.00 | 0.00 | - | 42 | 3,827 | 12.50% |
| MSFT250117P00350000 | 2024-09-19 3:59PM EDT | 2025-01-17 | 2.22 | 0.00 | 0.00 | 0.00 | - | 23 | 7,845 | 6.25% |
| MSFT250221P00350000 | 2024-09-19 3:58PM EDT | 2025-02-21 | 3.55 | 0.00 | 0.00 | 0.00 | - | 23 | 266 | 6.25% |
| MSFT250321P00350000 | 2024-09-19 1:59PM EDT | 2025-03-21 | 4.05 | 0.00 | 0.00 | 0.00 | - | 68 | 3,489 | 6.25% |
| MSFT250417P00350000 | 2024-09-17 11:20AM EDT | 2025-04-17 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 524 | 6.25% |
| MSFT250620P00350000 | 2024-09-19 2:01PM EDT | 2025-06-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 92 | 3,430 | 6.25% |
| MSFT250815P00350000 | 2024-09-19 11:08AM EDT | 2025-08-15 | 8.68 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 6.25% |
| MSFT250919P00350000 | 2024-09-19 2:49PM EDT | 2025-09-19 | 9.45 | 0.00 | 0.00 | 0.00 | - | 16 | 693 | 6.25% |
| MSFT251219P00350000 | 2024-09-19 11:12AM EDT | 2025-12-19 | 12.47 | 0.00 | 0.00 | 0.00 | - | 10 | 1,559 | 3.13% |
| MSFT260116P00350000 | 2024-09-19 3:04PM EDT | 2026-01-16 | 12.97 | 0.00 | 0.00 | 0.00 | - | 36 | 3,367 | 3.13% |
| MSFT260618P00350000 | 2024-09-19 10:32AM EDT | 2026-06-18 | 17.91 | 0.00 | 0.00 | 0.00 | - | 2 | 642 | 3.13% |
| MSFT261218P00350000 | 2024-09-18 3:50PM EDT | 2026-12-18 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,007 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.