U.S. markets open in 3 hours 11 minutes
F S&P 500
5,630.25 +0.50 (+0.01%) F Dow Jones
41,498.00 +71.00 (+0.17%) F Nasdaq
19,494.00 -36.25 (-0.19%) E-mini Russell 2000 Index Futur
2,215.90 +9.80 (+0.44%) Petróleo
69.01 +0.36 (+0.52%) Oro
2,612.90 +2.20 (+0.08%)
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:425.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00425000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 8.95 | 0.00 | 0.00 | 0.00 | - | 3,014 | 0 | 0.00% |
| MSFT240927C00425000 | 2024-09-13 3:56PM EDT | 2024-09-27 | 11.20 | 0.00 | 0.00 | 0.00 | - | 987 | 0 | 0.00% |
| MSFT241004C00425000 | 2024-09-13 3:49PM EDT | 2024-10-04 | 12.80 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 0.00% |
| MSFT241011C00425000 | 2024-09-13 3:59PM EDT | 2024-10-11 | 14.20 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| MSFT241018C00425000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 15.70 | 0.00 | 0.00 | 0.00 | - | 987 | 0 | 0.00% |
| MSFT241025C00425000 | 2024-09-13 3:46PM EDT | 2024-10-25 | 18.61 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MSFT241101C00425000 | 2024-09-13 1:57PM EDT | 2024-11-01 | 21.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT241115C00425000 | 2024-09-13 3:55PM EDT | 2024-11-15 | 23.60 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| MSFT241220C00425000 | 2024-09-13 3:59PM EDT | 2024-12-20 | 27.70 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| MSFT250117C00425000 | 2024-09-13 3:58PM EDT | 2025-01-17 | 30.94 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 0.00% |
| MSFT250221C00425000 | 2024-09-13 2:00PM EDT | 2025-02-21 | 35.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT250417C00425000 | 2024-09-12 10:35AM EDT | 2025-04-17 | 34.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00425000 | 2024-09-13 1:53PM EDT | 2025-06-20 | 46.92 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT250815C00425000 | 2024-09-13 12:57PM EDT | 2025-08-15 | 51.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT251219C00425000 | 2024-09-13 3:22PM EDT | 2025-12-19 | 60.65 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MSFT260116C00425000 | 2024-09-13 1:47PM EDT | 2026-01-16 | 62.85 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MSFT260618C00425000 | 2024-09-13 1:25PM EDT | 2026-06-18 | 73.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218C00425000 | 2024-09-13 12:48PM EDT | 2026-12-18 | 83.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00425000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 2.88 | 0.00 | 0.00 | 0.00 | - | 2,840 | 0 | 3.13% |
| MSFT240927P00425000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 4.25 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 1.56% |
| MSFT241004P00425000 | 2024-09-13 3:58PM EDT | 2024-10-04 | 5.50 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 1.56% |
| MSFT241011P00425000 | 2024-09-13 3:12PM EDT | 2024-10-11 | 7.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| MSFT241018P00425000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1,310 | 0 | 0.78% |
| MSFT241025P00425000 | 2024-09-13 3:58PM EDT | 2024-10-25 | 9.70 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.78% |
| MSFT241101P00425000 | 2024-09-13 3:53PM EDT | 2024-11-01 | 12.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| MSFT241115P00425000 | 2024-09-13 3:02PM EDT | 2024-11-15 | 14.33 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.78% |
| MSFT241220P00425000 | 2024-09-13 3:52PM EDT | 2024-12-20 | 16.57 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.78% |
| MSFT250117P00425000 | 2024-09-13 1:57PM EDT | 2025-01-17 | 18.23 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.39% |
| MSFT250221P00425000 | 2024-09-13 12:27PM EDT | 2025-02-21 | 22.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| MSFT250417P00425000 | 2024-09-13 2:12PM EDT | 2025-04-17 | 24.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| MSFT250620P00425000 | 2024-09-13 2:08PM EDT | 2025-06-20 | 27.95 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.39% |
| MSFT250815P00425000 | 2024-09-11 12:08PM EDT | 2025-08-15 | 38.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MSFT251219P00425000 | 2024-09-12 2:42PM EDT | 2025-12-19 | 38.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| MSFT260116P00425000 | 2024-08-29 2:24PM EDT | 2026-01-16 | 42.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| MSFT260618P00425000 | 2024-08-07 10:38AM EDT | 2026-06-18 | 55.35 | 54.00 | 56.95 | 0.00 | - | 2 | 52 | 26.55% |
| MSFT261218P00425000 | 2024-09-13 3:14PM EDT | 2026-12-18 | 50.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.20% |
© 2024 Yahoo. Todos los derechos reservados.