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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00390000 | 2024-09-13 3:27PM EDT | 2024-09-20 | 41.20 | 40.75 | 41.50 | +4.39 | +11.93% | 124 | 1,177 | 53.15% |
| MSFT240927C00390000 | 2024-09-12 12:22PM EDT | 2024-09-27 | 32.90 | 40.70 | 43.25 | 0.00 | - | 6 | 30 | 48.45% |
| MSFT241004C00390000 | 2024-09-12 3:54PM EDT | 2024-10-04 | 38.99 | 42.30 | 42.90 | 0.00 | - | 2 | 147 | 37.38% |
| MSFT241011C00390000 | 2024-09-13 3:05PM EDT | 2024-10-11 | 43.22 | 43.20 | 43.75 | +3.71 | +9.39% | 5 | 28 | 35.58% |
| MSFT241018C00390000 | 2024-09-13 3:18PM EDT | 2024-10-18 | 44.18 | 43.75 | 44.45 | +3.38 | +8.28% | 14 | 616 | 33.99% |
| MSFT241115C00390000 | 2024-09-13 12:12PM EDT | 2024-11-15 | 47.80 | 47.80 | 49.25 | +2.95 | +6.58% | 7 | 434 | 35.05% |
| MSFT241220C00390000 | 2024-09-13 3:49PM EDT | 2024-12-20 | 52.84 | 51.80 | 52.45 | +4.14 | +8.50% | 32 | 759 | 32.67% |
| MSFT250117C00390000 | 2024-09-13 3:37PM EDT | 2025-01-17 | 55.35 | 54.70 | 55.40 | +4.25 | +8.32% | 14 | 2,129 | 32.39% |
| MSFT250221C00390000 | 2024-09-12 12:49PM EDT | 2025-02-21 | 52.30 | 58.75 | 59.35 | 0.00 | - | 1 | 18 | 32.76% |
| MSFT250321C00390000 | 2024-09-13 1:15PM EDT | 2025-03-21 | 61.30 | 60.85 | 61.35 | +7.93 | +14.86% | 2 | 541 | 32.11% |
| MSFT250417C00390000 | 2024-09-10 12:53PM EDT | 2025-04-17 | 49.56 | 63.15 | 63.65 | 0.00 | - | 8 | 22 | 32.04% |
| MSFT250620C00390000 | 2024-09-13 1:49PM EDT | 2025-06-20 | 69.03 | 67.40 | 68.90 | +4.43 | +6.86% | 2 | 1,193 | 32.10% |
| MSFT250815C00390000 | 2024-09-12 9:46AM EDT | 2025-08-15 | 70.58 | 72.85 | 73.90 | +3.03 | +4.49% | 1 | 23 | 32.71% |
| MSFT250919C00390000 | 2024-09-13 12:52PM EDT | 2025-09-19 | 74.50 | 72.90 | 75.80 | +8.57 | +13.00% | 2 | 763 | 32.35% |
| MSFT251219C00390000 | 2024-09-09 2:13PM EDT | 2025-12-19 | 63.65 | 81.05 | 82.40 | 0.00 | - | 1 | 597 | 32.78% |
| MSFT260116C00390000 | 2024-09-12 2:54PM EDT | 2026-01-16 | 79.99 | 82.30 | 84.00 | 0.00 | - | 1 | 538 | 32.71% |
| MSFT260618C00390000 | 2024-09-06 10:00AM EDT | 2026-06-18 | 77.55 | 91.50 | 94.70 | 0.00 | - | 2 | 70 | 33.74% |
| MSFT261218C00390000 | 2024-09-06 11:12AM EDT | 2026-12-18 | 85.00 | 102.35 | 105.20 | 0.00 | - | 1 | 623 | 34.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00390000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.20 | 0.19 | 0.22 | -0.11 | -35.48% | 835 | 14,595 | 40.19% |
| MSFT240927P00390000 | 2024-09-13 3:31PM EDT | 2024-09-27 | 0.43 | 0.39 | 0.43 | -0.22 | -33.85% | 249 | 1,312 | 30.76% |
| MSFT241004P00390000 | 2024-09-13 3:45PM EDT | 2024-10-04 | 0.68 | 0.67 | 0.72 | -0.37 | -35.24% | 154 | 1,809 | 27.60% |
| MSFT241011P00390000 | 2024-09-13 3:57PM EDT | 2024-10-11 | 1.06 | 1.00 | 1.08 | -0.39 | -26.90% | 132 | 149 | 26.11% |
| MSFT241018P00390000 | 2024-09-13 3:58PM EDT | 2024-10-18 | 1.41 | 1.40 | 1.47 | -0.52 | -26.94% | 331 | 7,522 | 25.18% |
| MSFT241025P00390000 | 2024-09-13 3:30PM EDT | 2024-10-25 | 2.40 | 2.24 | 2.51 | -0.60 | -20.00% | 40 | 752 | 26.80% |
| MSFT241115P00390000 | 2024-09-13 2:55PM EDT | 2024-11-15 | 4.63 | 4.65 | 4.80 | -0.94 | -16.88% | 39 | 3,865 | 27.31% |
| MSFT241220P00390000 | 2024-09-13 3:43PM EDT | 2024-12-20 | 6.77 | 6.65 | 6.80 | -0.93 | -12.08% | 21 | 1,490 | 25.16% |
| MSFT250117P00390000 | 2024-09-13 2:26PM EDT | 2025-01-17 | 8.18 | 8.00 | 8.20 | -0.97 | -10.60% | 66 | 7,990 | 24.08% |
| MSFT250221P00390000 | 2024-09-13 9:33AM EDT | 2025-02-21 | 11.62 | 10.55 | 10.75 | -1.29 | -9.99% | 1 | 610 | 24.22% |
| MSFT250321P00390000 | 2024-09-13 2:56PM EDT | 2025-03-21 | 12.00 | 11.70 | 12.00 | -1.17 | -8.88% | 66 | 1,994 | 23.63% |
| MSFT250417P00390000 | 2024-09-12 2:00PM EDT | 2025-04-17 | 14.21 | 12.75 | 13.15 | 0.00 | - | 6 | 146 | 23.18% |
| MSFT250620P00390000 | 2024-09-12 10:17AM EDT | 2025-06-20 | 18.20 | 15.85 | 16.35 | 0.00 | - | 10 | 1,399 | 22.93% |
| MSFT250815P00390000 | 2024-09-11 3:29PM EDT | 2025-08-15 | 21.31 | 18.15 | 19.25 | 0.00 | - | 27 | 117 | 23.01% |
| MSFT250919P00390000 | 2024-09-13 11:29AM EDT | 2025-09-19 | 20.10 | 19.55 | 20.40 | -3.10 | -13.36% | 5 | 391 | 22.67% |
| MSFT251219P00390000 | 2024-09-09 11:29AM EDT | 2025-12-19 | 34.00 | 23.30 | 24.35 | 0.00 | - | 2 | 430 | 22.67% |
| MSFT260116P00390000 | 2024-09-12 2:44PM EDT | 2026-01-16 | 25.90 | 24.30 | 25.50 | 0.00 | - | 39 | 895 | 22.67% |
| MSFT260618P00390000 | 2024-09-11 1:38PM EDT | 2026-06-18 | 34.75 | 29.80 | 32.35 | 0.00 | - | 2 | 26 | 23.18% |
| MSFT261218P00390000 | 2024-09-10 12:23PM EDT | 2026-12-18 | 43.52 | 35.75 | 38.25 | 0.00 | - | 1 | 293 | 23.00% |
© 2024 Yahoo. Todos los derechos reservados.