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:395.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00395000 | 2024-09-13 3:42PM EDT | 2024-09-20 | 36.45 | 36.05 | 36.55 | +3.78 | +11.57% | 56 | 1,068 | 44.82% |
| MSFT240927C00395000 | 2024-09-13 2:34PM EDT | 2024-09-27 | 36.65 | 36.55 | 37.30 | +4.75 | +14.89% | 5 | 173 | 37.00% |
| MSFT241004C00395000 | 2024-09-11 2:51PM EDT | 2024-10-04 | 29.00 | 37.35 | 38.15 | 0.00 | - | 5 | 17 | 34.23% |
| MSFT241011C00395000 | 2024-09-13 1:47PM EDT | 2024-10-11 | 39.08 | 38.25 | 39.05 | +3.83 | +10.87% | 3 | 7 | 32.89% |
| MSFT241018C00395000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 39.85 | 39.30 | 39.85 | +4.80 | +13.69% | 38 | 810 | 31.80% |
| MSFT241025C00395000 | 2024-09-13 9:47AM EDT | 2024-10-25 | 41.05 | 40.25 | 41.95 | +8.35 | +25.54% | 2 | 2 | 34.24% |
| MSFT241115C00395000 | 2024-09-13 3:03PM EDT | 2024-11-15 | 44.65 | 44.45 | 46.25 | +2.35 | +5.56% | 9 | 709 | 35.77% |
| MSFT241220C00395000 | 2024-09-13 3:59PM EDT | 2024-12-20 | 48.45 | 47.75 | 48.45 | +4.70 | +10.74% | 16 | 814 | 31.69% |
| MSFT250117C00395000 | 2024-09-13 3:06PM EDT | 2025-01-17 | 51.10 | 51.00 | 51.50 | +3.00 | +6.24% | 5 | 1,817 | 31.53% |
| MSFT250221C00395000 | 2024-09-12 9:30AM EDT | 2025-02-21 | 55.55 | 55.05 | 55.65 | +5.75 | +11.55% | 5 | 14 | 32.08% |
| MSFT250417C00395000 | 2024-09-09 3:34PM EDT | 2025-04-17 | 41.95 | 59.40 | 60.10 | 0.00 | - | 7 | 17 | 31.50% |
| MSFT250620C00395000 | 2024-09-13 11:36AM EDT | 2025-06-20 | 63.60 | 64.15 | 65.55 | +16.40 | +34.75% | 1 | 483 | 31.70% |
| MSFT250815C00395000 | 2024-09-11 2:14PM EDT | 2025-08-15 | 68.32 | 69.35 | 70.50 | +5.77 | +9.22% | 3 | 14 | 32.24% |
| MSFT251219C00395000 | 2024-09-12 2:55PM EDT | 2025-12-19 | 75.53 | 77.90 | 78.95 | 0.00 | - | 1 | 644 | 32.28% |
| MSFT260116C00395000 | 2024-09-13 3:55PM EDT | 2026-01-16 | 80.49 | 79.10 | 80.75 | +12.94 | +19.16% | 7 | 2,148 | 32.33% |
| MSFT260618C00395000 | 2024-08-29 3:04PM EDT | 2026-06-18 | 78.94 | 88.10 | 91.50 | 0.00 | - | 1 | 238 | 33.36% |
| MSFT261218C00395000 | 2024-09-13 3:33PM EDT | 2026-12-18 | 100.67 | 99.90 | 102.30 | +3.86 | +3.99% | 2 | 1,195 | 33.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00395000 | 2024-09-13 3:53PM EDT | 2024-09-20 | 0.25 | 0.23 | 0.27 | -0.11 | -30.56% | 1,282 | 15,556 | 34.33% |
| MSFT240927P00395000 | 2024-09-13 3:45PM EDT | 2024-09-27 | 0.52 | 0.50 | 0.55 | -0.27 | -34.18% | 336 | 727 | 27.91% |
| MSFT241004P00395000 | 2024-09-13 3:45PM EDT | 2024-10-04 | 0.90 | 0.87 | 0.93 | -0.47 | -34.31% | 144 | 483 | 25.68% |
| MSFT241011P00395000 | 2024-09-13 2:21PM EDT | 2024-10-11 | 1.32 | 1.28 | 1.36 | -0.53 | -28.65% | 432 | 102 | 24.54% |
| MSFT241018P00395000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 1.78 | 1.77 | 1.85 | -0.63 | -26.14% | 488 | 5,499 | 23.96% |
| MSFT241025P00395000 | 2024-09-13 3:44PM EDT | 2024-10-25 | 2.85 | 2.74 | 3.70 | -0.81 | -22.13% | 34 | 97 | 27.53% |
| MSFT241115P00395000 | 2024-09-13 3:41PM EDT | 2024-11-15 | 5.60 | 5.45 | 5.60 | -1.12 | -16.67% | 55 | 3,123 | 26.48% |
| MSFT241220P00395000 | 2024-09-13 3:00PM EDT | 2024-12-20 | 7.86 | 7.60 | 7.80 | -0.96 | -10.88% | 71 | 2,406 | 24.60% |
| MSFT250117P00395000 | 2024-09-13 3:50PM EDT | 2025-01-17 | 9.14 | 9.10 | 9.30 | -1.41 | -13.36% | 35 | 2,869 | 23.62% |
| MSFT250221P00395000 | 2024-09-13 2:00PM EDT | 2025-02-21 | 11.85 | 11.75 | 11.95 | -1.40 | -10.57% | 2 | 474 | 23.78% |
| MSFT250417P00395000 | 2024-09-13 10:51AM EDT | 2025-04-17 | 14.80 | 14.10 | 14.40 | -0.95 | -6.03% | 5 | 131 | 22.75% |
| MSFT250620P00395000 | 2024-09-13 9:57AM EDT | 2025-06-20 | 18.70 | 17.30 | 17.75 | -1.85 | -9.00% | 3 | 801 | 22.59% |
| MSFT250815P00395000 | 2024-09-12 1:52PM EDT | 2025-08-15 | 21.77 | 19.70 | 20.40 | 0.00 | - | 1 | 121 | 22.46% |
| MSFT251219P00395000 | 2024-09-12 12:32PM EDT | 2025-12-19 | 26.30 | 24.95 | 27.20 | -2.28 | -7.98% | 3 | 167 | 23.11% |
| MSFT260116P00395000 | 2024-08-26 11:22AM EDT | 2026-01-16 | 31.75 | 25.90 | 27.40 | 0.00 | - | 750 | 1,345 | 22.55% |
| MSFT260618P00395000 | 2024-09-04 12:15PM EDT | 2026-06-18 | 39.04 | 31.60 | 34.05 | 0.00 | - | 1 | 130 | 22.92% |
| MSFT261218P00395000 | 2024-09-11 2:02PM EDT | 2026-12-18 | 42.86 | 37.45 | 40.00 | 0.00 | - | 2 | 127 | 22.75% |
© 2024 Yahoo. Todos los derechos reservados.