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:415.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00415000 | 2024-09-09 3:59PM EDT | 2024-09-13 | 1.25 | 1.23 | 1.25 | +0.02 | +1.63% | 3,782 | 2,686 | 23.10% |
| MSFT240920C00415000 | 2024-09-09 3:59PM EDT | 2024-09-20 | 3.30 | 3.25 | 3.40 | +0.26 | +8.55% | 822 | 3,729 | 23.90% |
| MSFT240927C00415000 | 2024-09-09 2:51PM EDT | 2024-09-27 | 4.40 | 4.80 | 5.00 | -0.11 | -2.53% | 81 | 555 | 23.77% |
| MSFT241004C00415000 | 2024-09-09 3:59PM EDT | 2024-10-04 | 6.40 | 6.30 | 6.55 | +0.50 | +8.47% | 190 | 248 | 24.14% |
| MSFT241011C00415000 | 2024-09-09 3:19PM EDT | 2024-10-11 | 6.85 | 7.40 | 7.95 | -0.25 | -3.52% | 39 | 52 | 24.43% |
| MSFT241018C00415000 | 2024-09-09 3:57PM EDT | 2024-10-18 | 8.90 | 8.90 | 9.10 | +0.65 | +8.12% | 617 | 4,661 | 24.41% |
| MSFT241025C00415000 | 2024-09-09 3:59PM EDT | 2024-10-25 | 11.43 | 10.20 | 11.75 | +0.69 | +6.42% | 13 | 3 | 27.18% |
| MSFT241115C00415000 | 2024-09-09 2:54PM EDT | 2024-11-15 | 15.10 | 15.90 | 16.15 | +0.34 | +2.30% | 35 | 4,362 | 28.96% |
| MSFT241220C00415000 | 2024-09-09 3:12PM EDT | 2024-12-20 | 18.55 | 19.65 | 19.90 | +0.03 | +0.16% | 94 | 1,495 | 27.92% |
| MSFT250117C00415000 | 2024-09-09 12:53PM EDT | 2025-01-17 | 21.49 | 22.50 | 22.85 | -0.31 | -1.42% | 122 | 3,373 | 27.80% |
| MSFT250221C00415000 | 2024-09-09 12:57PM EDT | 2025-02-21 | 26.80 | 26.95 | 27.40 | +1.15 | +4.48% | 30 | 124 | 28.87% |
| MSFT250417C00415000 | 2024-09-09 3:04PM EDT | 2025-04-17 | 30.60 | 31.75 | 32.55 | -0.50 | -1.61% | 21 | 46 | 29.10% |
| MSFT250620C00415000 | 2024-09-09 3:35PM EDT | 2025-06-20 | 36.70 | 37.40 | 38.00 | +0.90 | +2.51% | 2 | 640 | 29.44% |
| MSFT250815C00415000 | 2024-09-06 3:50PM EDT | 2025-08-15 | 40.89 | 42.35 | 43.85 | 0.00 | - | 2 | 48 | 30.66% |
| MSFT251219C00415000 | 2024-09-06 12:09PM EDT | 2025-12-19 | 49.90 | 51.30 | 52.25 | 0.00 | - | 2 | 510 | 30.80% |
| MSFT260116C00415000 | 2024-09-06 2:29PM EDT | 2026-01-16 | 51.35 | 53.10 | 54.45 | 0.00 | - | 31 | 1,102 | 31.09% |
| MSFT260618C00415000 | 2024-09-06 10:42AM EDT | 2026-06-18 | 62.35 | 61.70 | 63.70 | 0.00 | - | 8 | 1,488 | 31.50% |
| MSFT261218C00415000 | 2024-09-06 2:33PM EDT | 2026-12-18 | 71.10 | 72.30 | 75.85 | 0.00 | - | 3 | 943 | 32.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00415000 | 2024-09-09 3:57PM EDT | 2024-09-13 | 10.61 | 9.90 | 10.40 | -3.89 | -26.83% | 114 | 818 | 22.12% |
| MSFT240920P00415000 | 2024-09-09 3:32PM EDT | 2024-09-20 | 12.21 | 11.70 | 12.00 | -3.49 | -20.87% | 95 | 3,865 | 21.24% |
| MSFT240927P00415000 | 2024-09-09 1:43PM EDT | 2024-09-27 | 13.82 | 12.95 | 13.30 | -3.26 | -19.09% | 5 | 239 | 20.88% |
| MSFT241004P00415000 | 2024-09-09 10:03AM EDT | 2024-10-04 | 14.18 | 13.95 | 14.35 | -3.32 | -18.97% | 5 | 93 | 20.50% |
| MSFT241011P00415000 | 2024-09-09 10:36AM EDT | 2024-10-11 | 16.98 | 14.45 | 15.40 | -1.72 | -9.20% | 51 | 27 | 20.50% |
| MSFT241018P00415000 | 2024-09-09 3:15PM EDT | 2024-10-18 | 17.60 | 15.90 | 16.10 | -1.63 | -8.48% | 66 | 3,676 | 20.00% |
| MSFT241025P00415000 | 2024-09-06 10:07AM EDT | 2024-10-25 | 17.10 | 16.25 | 19.85 | 0.00 | - | 1 | 2 | 25.12% |
| MSFT241115P00415000 | 2024-09-09 3:35PM EDT | 2024-11-15 | 22.35 | 21.15 | 21.40 | -1.85 | -7.64% | 6 | 2,930 | 23.15% |
| MSFT241220P00415000 | 2024-09-09 3:42PM EDT | 2024-12-20 | 24.85 | 23.80 | 24.10 | -1.50 | -5.69% | 44 | 1,213 | 21.99% |
| MSFT250117P00415000 | 2024-09-09 11:29AM EDT | 2025-01-17 | 27.28 | 25.30 | 25.65 | -0.59 | -2.12% | 63 | 2,195 | 21.11% |
| MSFT250221P00415000 | 2024-09-06 2:04PM EDT | 2025-02-21 | 31.47 | 28.35 | 28.70 | 0.00 | - | 2 | 331 | 21.56% |
| MSFT250417P00415000 | 2024-09-09 11:52AM EDT | 2025-04-17 | 32.50 | 31.00 | 31.55 | +2.13 | +7.01% | 10 | 75 | 20.96% |
| MSFT250620P00415000 | 2024-09-09 9:47AM EDT | 2025-06-20 | 34.25 | 34.40 | 35.10 | -2.95 | -7.93% | 6 | 901 | 20.94% |
| MSFT250815P00415000 | 2024-09-04 3:13PM EDT | 2025-08-15 | 36.18 | 37.55 | 38.20 | 0.00 | - | 12 | 57 | 21.13% |
| MSFT251219P00415000 | 2024-08-29 2:42PM EDT | 2025-12-19 | 38.50 | 42.75 | 44.35 | 0.00 | - | 7 | 312 | 21.42% |
| MSFT260116P00415000 | 2024-09-06 1:33PM EDT | 2026-01-16 | 45.93 | 43.75 | 44.90 | 0.00 | - | 2 | 438 | 21.10% |
| MSFT260618P00415000 | 2024-08-22 2:02PM EDT | 2026-06-18 | 46.70 | 48.85 | 51.20 | 0.00 | - | 1 | 17 | 21.37% |
| MSFT261218P00415000 | 2024-09-06 9:32AM EDT | 2026-12-18 | 53.96 | 54.95 | 57.70 | 0.00 | - | 1 | 235 | 21.55% |
© 2024 Yahoo. Todos los derechos reservados.