U.S. markets open in 4 hours 37 minutes
F S&P 500
5,608.25 +6.00 (+0.11%) F Dow Jones
41,171.00 +25.00 (+0.06%) F Nasdaq
19,448.25 +1.00 (+0.01%) E-mini Russell 2000 Index Futur
2,141.30 +8.80 (+0.41%) Petróleo
69.34 +0.37 (+0.54%) Oro
2,594.90 +14.30 (+0.55%)
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:365.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00365000 | 2024-09-11 2:30PM EDT | 2024-09-13 | 55.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240920C00365000 | 2024-09-11 1:50PM EDT | 2024-09-20 | 55.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240927C00365000 | 2024-09-12 11:56AM EDT | 2024-09-27 | 56.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241004C00365000 | 2024-09-11 9:31AM EDT | 2024-10-04 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241011C00365000 | 2024-09-03 2:55PM EDT | 2024-10-11 | 48.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT241018C00365000 | 2024-09-11 2:18PM EDT | 2024-10-18 | 57.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT241115C00365000 | 2024-09-12 12:23PM EDT | 2024-11-15 | 62.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241220C00365000 | 2024-09-12 2:57PM EDT | 2024-12-20 | 69.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00365000 | 2024-09-12 3:32PM EDT | 2025-01-17 | 72.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250221C00365000 | 2024-09-09 9:46AM EDT | 2025-02-21 | 60.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250417C00365000 | 2024-09-11 10:28AM EDT | 2025-04-17 | 68.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT250620C00365000 | 2024-09-12 12:57PM EDT | 2025-06-20 | 80.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250815C00365000 | 2024-09-11 1:40PM EDT | 2025-08-15 | 81.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00365000 | 2024-09-12 9:35AM EDT | 2025-12-19 | 92.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116C00365000 | 2024-09-10 11:10AM EDT | 2026-01-16 | 87.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT260618C00365000 | 2024-08-02 1:33PM EDT | 2026-06-18 | 94.60 | 97.50 | 101.55 | 0.00 | - | 1 | 18 | 31.71% |
| MSFT261218C00365000 | 2024-09-10 2:52PM EDT | 2026-12-18 | 104.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00365000 | 2024-09-12 1:46PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT240920P00365000 | 2024-09-12 3:31PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| MSFT240927P00365000 | 2024-09-12 3:59PM EDT | 2024-09-27 | 0.21 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| MSFT241004P00365000 | 2024-09-12 2:51PM EDT | 2024-10-04 | 0.38 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| MSFT241011P00365000 | 2024-09-12 3:46PM EDT | 2024-10-11 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT241018P00365000 | 2024-09-12 3:53PM EDT | 2024-10-18 | 0.72 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| MSFT241025P00365000 | 2024-09-12 12:05PM EDT | 2024-10-25 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT241115P00365000 | 2024-09-12 3:56PM EDT | 2024-11-15 | 2.57 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| MSFT241220P00365000 | 2024-09-12 3:59PM EDT | 2024-12-20 | 3.85 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| MSFT250117P00365000 | 2024-09-12 3:08PM EDT | 2025-01-17 | 4.93 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| MSFT250221P00365000 | 2024-09-12 2:00PM EDT | 2025-02-21 | 6.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT250417P00365000 | 2024-09-12 11:13AM EDT | 2025-04-17 | 9.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSFT250620P00365000 | 2024-09-11 2:29PM EDT | 2025-06-20 | 12.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT250815P00365000 | 2024-09-12 9:55AM EDT | 2025-08-15 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219P00365000 | 2024-09-10 2:39PM EDT | 2025-12-19 | 21.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT260116P00365000 | 2024-09-12 2:43PM EDT | 2026-01-16 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260618P00365000 | 2024-09-03 11:31AM EDT | 2026-06-18 | 26.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT261218P00365000 | 2024-08-27 3:37PM EDT | 2026-12-18 | 31.65 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.