U.S. markets open in 2 hours 3 minutes
F S&P 500
5,490.50 -13.50 (-0.25%) F Dow Jones
40,647.00 -151.00 (-0.37%) F Nasdaq
18,811.00 -53.00 (-0.28%) E-mini Russell 2000 Index Futur
2,097.50 -3.50 (-0.17%) Petróleo
67.22 +1.47 (+2.24%) Oro
2,552.10 +9.00 (+0.35%)
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:355.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00355000 | 2024-09-06 2:05PM EDT | 2024-09-13 | 46.65 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| MSFT240920C00355000 | 2024-09-10 1:49PM EDT | 2024-09-20 | 58.00 | 0.00 | 0.00 | 0.00 | - | 10 | 384 | 0.00% |
| MSFT241018C00355000 | 2024-09-10 2:34PM EDT | 2024-10-18 | 60.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT241115C00355000 | 2024-09-10 3:56PM EDT | 2024-11-15 | 65.77 | 0.00 | 0.00 | 0.00 | - | 1 | 983 | 0.00% |
| MSFT241220C00355000 | 2024-09-06 3:23PM EDT | 2024-12-20 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00355000 | 2024-09-10 11:47AM EDT | 2025-01-17 | 69.20 | 0.00 | 0.00 | 0.00 | - | 8 | 678 | 0.00% |
| MSFT250221C00355000 | 2024-09-05 12:14PM EDT | 2025-02-21 | 68.07 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| MSFT250417C00355000 | 2024-09-04 12:39PM EDT | 2025-04-17 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT250620C00355000 | 2024-09-09 2:06PM EDT | 2025-06-20 | 73.40 | 0.00 | 0.00 | 0.00 | - | 8 | 382 | 0.00% |
| MSFT250815C00355000 | 2024-08-26 10:57AM EDT | 2025-08-15 | 86.90 | 0.00 | 0.00 | 0.00 | - | - | 26 | 0.00% |
| MSFT251219C00355000 | 2024-09-04 11:07AM EDT | 2025-12-19 | 90.83 | 0.00 | 0.00 | 0.00 | - | 70 | 186 | 0.00% |
| MSFT260116C00355000 | 2024-08-30 12:34PM EDT | 2026-01-16 | 94.57 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| MSFT260618C00355000 | 2024-08-22 2:57PM EDT | 2026-06-18 | 107.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT261218C00355000 | 2024-09-04 3:23PM EDT | 2026-12-18 | 109.63 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00355000 | 2024-09-10 2:53PM EDT | 2024-09-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 370 | 25.00% |
| MSFT240920P00355000 | 2024-09-10 3:59PM EDT | 2024-09-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| MSFT240927P00355000 | 2024-09-10 11:08AM EDT | 2024-09-27 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 12.50% |
| MSFT241004P00355000 | 2024-09-10 12:49PM EDT | 2024-10-04 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4 | 112 | 12.50% |
| MSFT241011P00355000 | 2024-09-10 3:12PM EDT | 2024-10-11 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 12.50% |
| MSFT241018P00355000 | 2024-09-10 3:59PM EDT | 2024-10-18 | 0.89 | 0.00 | 0.00 | 0.00 | - | 40 | 883 | 12.50% |
| MSFT241025P00355000 | 2024-09-10 10:43AM EDT | 2024-10-25 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 504 | 12.50% |
| MSFT241115P00355000 | 2024-09-10 3:13PM EDT | 2024-11-15 | 3.04 | 0.00 | 0.00 | 0.00 | - | 12 | 1,146 | 6.25% |
| MSFT241220P00355000 | 2024-09-10 2:31PM EDT | 2024-12-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 9 | 1,065 | 6.25% |
| MSFT250117P00355000 | 2024-09-10 2:33PM EDT | 2025-01-17 | 5.75 | 0.00 | 0.00 | 0.00 | - | 17 | 1,905 | 6.25% |
| MSFT250221P00355000 | 2024-08-29 9:39AM EDT | 2025-02-21 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 6.25% |
| MSFT250417P00355000 | 2024-08-28 12:23PM EDT | 2025-04-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| MSFT250620P00355000 | 2024-09-06 1:53PM EDT | 2025-06-20 | 14.65 | 0.00 | 0.00 | 0.00 | - | 108 | 1,399 | 3.13% |
| MSFT250815P00355000 | 2024-09-03 2:38PM EDT | 2025-08-15 | 14.30 | 0.00 | 0.00 | 0.00 | - | 80 | 102 | 3.13% |
| MSFT251219P00355000 | 2024-09-04 10:48AM EDT | 2025-12-19 | 19.15 | 0.00 | 0.00 | 0.00 | - | 2 | 715 | 3.13% |
| MSFT260116P00355000 | 2024-09-09 10:35AM EDT | 2026-01-16 | 21.82 | 0.00 | 0.00 | 0.00 | - | 20 | 287 | 3.13% |
| MSFT260618P00355000 | 2024-09-06 2:09PM EDT | 2026-06-18 | 27.55 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 3.13% |
| MSFT261218P00355000 | 2024-09-05 9:59AM EDT | 2026-12-18 | 31.39 | 0.00 | 0.00 | 0.00 | - | 12 | 101 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.