U.S. markets open in 8 hours 52 minutes
F S&P 500
5,604.25 +2.00 (+0.04%) F Dow Jones
41,173.00 +27.00 (+0.07%) F Nasdaq
19,443.50 -3.75 (-0.02%) E-mini Russell 2000 Index Futur
2,136.30 +3.80 (+0.18%) Petróleo
69.36 +0.39 (+0.57%) Oro
2,595.60 +15.00 (+0.58%)
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:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00410000 | 2024-09-12 3:58PM EDT | 2024-09-13 | 16.50 | 16.15 | 18.45 | +2.50 | +17.86% | 1,008 | 2,878 | 50.59% |
| MSFT240920C00410000 | 2024-09-12 3:54PM EDT | 2024-09-20 | 18.50 | 18.30 | 19.00 | +2.50 | +15.62% | 608 | 3,207 | 31.10% |
| MSFT240927C00410000 | 2024-09-12 3:45PM EDT | 2024-09-27 | 20.05 | 19.50 | 20.85 | +2.97 | +17.39% | 174 | 558 | 30.05% |
| MSFT241004C00410000 | 2024-09-12 3:19PM EDT | 2024-10-04 | 20.95 | 20.20 | 22.05 | +3.45 | +19.71% | 37 | 616 | 28.37% |
| MSFT241011C00410000 | 2024-09-12 2:43PM EDT | 2024-10-11 | 23.10 | 22.05 | 23.10 | +4.50 | +24.19% | 27 | 126 | 27.31% |
| MSFT241018C00410000 | 2024-09-12 3:57PM EDT | 2024-10-18 | 23.50 | 23.75 | 24.75 | +1.50 | +6.82% | 260 | 3,735 | 28.07% |
| MSFT241025C00410000 | 2024-09-12 3:08PM EDT | 2024-10-25 | 25.80 | 25.80 | 27.40 | +2.76 | +11.98% | 6 | 112 | 30.74% |
| MSFT241115C00410000 | 2024-09-12 3:59PM EDT | 2024-11-15 | 31.20 | 30.05 | 31.35 | +2.20 | +7.59% | 66 | 1,769 | 31.21% |
| MSFT241220C00410000 | 2024-09-12 3:02PM EDT | 2024-12-20 | 34.56 | 34.65 | 36.70 | +3.36 | +10.77% | 128 | 2,546 | 31.50% |
| MSFT250117C00410000 | 2024-09-12 3:58PM EDT | 2025-01-17 | 38.00 | 37.40 | 38.95 | +3.00 | +8.57% | 64 | 5,779 | 30.17% |
| MSFT250221C00410000 | 2024-09-12 3:04PM EDT | 2025-02-21 | 42.15 | 41.45 | 43.35 | +2.95 | +7.53% | 8 | 129 | 30.78% |
| MSFT250321C00410000 | 2024-09-12 3:55PM EDT | 2025-03-21 | 44.50 | 44.10 | 45.40 | +2.50 | +5.95% | 29 | 834 | 30.16% |
| MSFT250417C00410000 | 2024-09-11 3:33PM EDT | 2025-04-17 | 44.15 | 47.00 | 48.25 | 0.00 | - | 2 | 54 | 30.49% |
| MSFT250620C00410000 | 2024-09-12 3:57PM EDT | 2025-06-20 | 52.60 | 52.55 | 53.65 | +2.10 | +4.16% | 19 | 2,783 | 30.55% |
| MSFT250815C00410000 | 2024-09-12 2:40PM EDT | 2025-08-15 | 58.29 | 57.60 | 58.60 | +6.04 | +11.56% | 2 | 125 | 31.05% |
| MSFT250919C00410000 | 2024-09-12 2:57PM EDT | 2025-09-19 | 60.10 | 58.70 | 61.00 | +6.60 | +12.34% | 2 | 260 | 31.00% |
| MSFT251219C00410000 | 2024-09-12 1:36PM EDT | 2025-12-19 | 65.60 | 66.25 | 67.60 | +5.80 | +9.70% | 23 | 1,469 | 31.38% |
| MSFT260116C00410000 | 2024-09-11 11:40AM EDT | 2026-01-16 | 60.22 | 68.25 | 70.45 | 0.00 | - | 1 | 2,429 | 31.97% |
| MSFT260618C00410000 | 2024-09-12 2:47PM EDT | 2026-06-18 | 79.00 | 77.10 | 80.45 | +5.00 | +6.76% | 11 | 195 | 32.54% |
| MSFT261218C00410000 | 2024-09-11 12:29PM EDT | 2026-12-18 | 89.78 | 88.50 | 91.65 | +6.78 | +8.17% | 1 | 1,723 | 33.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00410000 | 2024-09-12 3:59PM EDT | 2024-09-13 | 0.07 | 0.07 | 0.08 | -0.18 | -72.00% | 3,965 | 3,597 | 39.45% |
| MSFT240920P00410000 | 2024-09-12 3:59PM EDT | 2024-09-20 | 1.10 | 1.00 | 1.12 | -0.72 | -39.56% | 1,362 | 5,669 | 25.39% |
| MSFT240927P00410000 | 2024-09-12 3:57PM EDT | 2024-09-27 | 2.28 | 1.50 | 2.10 | -0.89 | -28.08% | 150 | 901 | 23.16% |
| MSFT241004P00410000 | 2024-09-12 3:58PM EDT | 2024-10-04 | 3.30 | 3.00 | 3.20 | -0.85 | -20.48% | 129 | 675 | 22.80% |
| MSFT241011P00410000 | 2024-09-12 3:54PM EDT | 2024-10-11 | 4.31 | 2.97 | 4.10 | -1.36 | -23.99% | 62 | 89 | 22.28% |
| MSFT241018P00410000 | 2024-09-12 3:59PM EDT | 2024-10-18 | 4.80 | 4.60 | 5.75 | -1.28 | -21.05% | 728 | 9,790 | 23.75% |
| MSFT241025P00410000 | 2024-09-12 3:44PM EDT | 2024-10-25 | 6.61 | 5.15 | 6.75 | -1.39 | -17.37% | 61 | 189 | 23.73% |
| MSFT241115P00410000 | 2024-09-12 3:54PM EDT | 2024-11-15 | 10.70 | 8.95 | 10.40 | -1.80 | -14.40% | 286 | 4,923 | 25.21% |
| MSFT241220P00410000 | 2024-09-12 3:54PM EDT | 2024-12-20 | 13.11 | 11.95 | 13.00 | -1.59 | -10.82% | 57 | 2,354 | 23.46% |
| MSFT250117P00410000 | 2024-09-12 3:55PM EDT | 2025-01-17 | 14.95 | 13.75 | 14.70 | -1.05 | -6.56% | 20 | 3,131 | 22.54% |
| MSFT250221P00410000 | 2024-09-12 2:18PM EDT | 2025-02-21 | 17.80 | 16.45 | 17.80 | -1.01 | -5.37% | 9 | 323 | 22.87% |
| MSFT250321P00410000 | 2024-09-12 3:25PM EDT | 2025-03-21 | 19.27 | 18.15 | 19.15 | -1.35 | -6.55% | 27 | 1,421 | 22.28% |
| MSFT250417P00410000 | 2024-09-11 1:47PM EDT | 2025-04-17 | 23.28 | 19.00 | 20.50 | 0.00 | - | 1 | 372 | 21.93% |
| MSFT250620P00410000 | 2024-09-12 2:02PM EDT | 2025-06-20 | 23.93 | 21.75 | 24.00 | -1.07 | -4.28% | 39 | 1,199 | 21.74% |
| MSFT250815P00410000 | 2024-09-12 12:19PM EDT | 2025-08-15 | 28.20 | 25.55 | 27.15 | -2.35 | -7.69% | 1 | 346 | 21.87% |
| MSFT250919P00410000 | 2024-09-12 1:33PM EDT | 2025-09-19 | 28.60 | 27.50 | 28.50 | -6.20 | -17.82% | 39 | 300 | 21.64% |
| MSFT251219P00410000 | 2024-09-12 1:12PM EDT | 2025-12-19 | 32.95 | 30.95 | 32.75 | -3.05 | -8.47% | 3 | 518 | 21.71% |
| MSFT260116P00410000 | 2024-09-12 1:33PM EDT | 2026-01-16 | 33.50 | 32.35 | 33.40 | -6.50 | -16.25% | 69 | 274 | 21.42% |
| MSFT260618P00410000 | 2024-09-11 1:37PM EDT | 2026-06-18 | 42.75 | 37.00 | 40.95 | 0.00 | - | 2 | 21 | 22.19% |
| MSFT261218P00410000 | 2024-09-11 11:43AM EDT | 2026-12-18 | 48.15 | 44.70 | 47.25 | -2.62 | -5.16% | 1 | 237 | 22.14% |
© 2024 Yahoo. Todos los derechos reservados.