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:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00430000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 5.80 | 5.75 | 5.85 | +1.25 | +27.47% | 13,517 | 15,170 | 25.22% |
| MSFT240927C00430000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 8.06 | 7.70 | 8.40 | +1.81 | +28.96% | 1,152 | 1,485 | 25.01% |
| MSFT241004C00430000 | 2024-09-13 3:58PM EDT | 2024-10-04 | 9.95 | 9.50 | 10.70 | +1.95 | +24.37% | 888 | 653 | 25.89% |
| MSFT241011C00430000 | 2024-09-13 3:58PM EDT | 2024-10-11 | 11.36 | 10.80 | 11.45 | +2.36 | +26.22% | 711 | 342 | 23.89% |
| MSFT241018C00430000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 12.82 | 12.50 | 12.85 | +1.72 | +15.50% | 1,007 | 4,687 | 23.96% |
| MSFT241025C00430000 | 2024-09-13 3:52PM EDT | 2024-10-25 | 15.57 | 14.85 | 15.75 | +1.87 | +13.65% | 144 | 141 | 26.87% |
| MSFT241115C00430000 | 2024-09-13 3:51PM EDT | 2024-11-15 | 20.80 | 20.50 | 20.65 | +1.80 | +9.47% | 2,106 | 4,029 | 28.78% |
| MSFT241220C00430000 | 2024-09-13 3:56PM EDT | 2024-12-20 | 24.80 | 24.40 | 24.60 | +2.05 | +9.01% | 322 | 3,134 | 27.48% |
| MSFT250117C00430000 | 2024-09-13 3:58PM EDT | 2025-01-17 | 27.95 | 27.65 | 27.85 | +2.05 | +7.92% | 548 | 4,806 | 27.45% |
| MSFT250221C00430000 | 2024-09-13 3:43PM EDT | 2025-02-21 | 32.70 | 32.30 | 32.70 | +1.77 | +5.72% | 51 | 245 | 28.55% |
| MSFT250321C00430000 | 2024-09-13 3:57PM EDT | 2025-03-21 | 34.96 | 34.65 | 35.35 | +1.76 | +5.30% | 170 | 1,063 | 28.49% |
| MSFT250417C00430000 | 2024-09-13 2:39PM EDT | 2025-04-17 | 37.46 | 37.25 | 37.70 | +3.28 | +9.60% | 10 | 87 | 28.44% |
| MSFT250620C00430000 | 2024-09-13 3:21PM EDT | 2025-06-20 | 43.32 | 43.10 | 43.65 | +2.12 | +5.15% | 106 | 1,465 | 28.95% |
| MSFT250815C00430000 | 2024-09-13 3:29PM EDT | 2025-08-15 | 48.69 | 48.25 | 49.20 | +2.15 | +4.62% | 6 | 35 | 29.83% |
| MSFT250919C00430000 | 2024-09-13 3:02PM EDT | 2025-09-19 | 50.30 | 50.60 | 51.50 | +1.25 | +2.55% | 15 | 480 | 29.73% |
| MSFT251219C00430000 | 2024-09-13 3:50PM EDT | 2025-12-19 | 57.89 | 57.40 | 58.20 | +5.33 | +10.14% | 3 | 456 | 30.15% |
| MSFT260116C00430000 | 2024-09-13 2:37PM EDT | 2026-01-16 | 59.67 | 58.60 | 60.30 | +1.63 | +2.81% | 44 | 4,341 | 30.34% |
| MSFT260618C00430000 | 2024-09-12 3:51PM EDT | 2026-06-18 | 66.75 | 69.60 | 71.60 | 0.00 | - | 12 | 180 | 31.53% |
| MSFT261218C00430000 | 2024-09-13 3:43PM EDT | 2026-12-18 | 82.00 | 79.55 | 82.50 | +2.23 | +2.80% | 69 | 1,900 | 32.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00430000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 4.82 | 4.75 | 4.85 | -2.38 | -33.06% | 3,674 | 6,176 | 23.35% |
| MSFT240927P00430000 | 2024-09-13 3:58PM EDT | 2024-09-27 | 6.13 | 5.65 | 6.50 | -2.97 | -32.64% | 555 | 154 | 20.97% |
| MSFT241004P00430000 | 2024-09-13 3:23PM EDT | 2024-10-04 | 7.70 | 7.65 | 7.85 | -2.58 | -25.10% | 233 | 64 | 20.26% |
| MSFT241011P00430000 | 2024-09-13 3:15PM EDT | 2024-10-11 | 8.70 | 7.75 | 9.00 | -2.35 | -21.27% | 15 | 25 | 19.91% |
| MSFT241018P00430000 | 2024-09-13 3:51PM EDT | 2024-10-18 | 9.75 | 9.85 | 10.00 | -2.25 | -18.75% | 573 | 2,341 | 19.65% |
| MSFT241025P00430000 | 2024-09-13 1:26PM EDT | 2024-10-25 | 11.77 | 11.60 | 12.30 | -3.48 | -22.82% | 37 | 10 | 21.90% |
| MSFT241115P00430000 | 2024-09-13 2:30PM EDT | 2024-11-15 | 16.22 | 16.00 | 16.20 | -2.28 | -12.32% | 48 | 3,798 | 23.33% |
| MSFT241220P00430000 | 2024-09-13 3:38PM EDT | 2024-12-20 | 18.98 | 18.25 | 18.90 | -1.80 | -8.66% | 74 | 2,908 | 21.71% |
| MSFT250117P00430000 | 2024-09-13 1:50PM EDT | 2025-01-17 | 20.47 | 20.45 | 20.70 | -2.48 | -10.81% | 10 | 5,331 | 20.92% |
| MSFT250221P00430000 | 2024-09-13 2:38PM EDT | 2025-02-21 | 23.97 | 23.55 | 23.95 | -4.63 | -16.19% | 5 | 57 | 21.36% |
| MSFT250321P00430000 | 2024-09-13 3:33PM EDT | 2025-03-21 | 25.10 | 24.70 | 25.40 | -2.37 | -8.63% | 121 | 1,680 | 20.88% |
| MSFT250417P00430000 | 2024-09-12 1:26PM EDT | 2025-04-17 | 27.33 | 26.20 | 26.75 | -2.26 | -7.64% | 3 | 16 | 20.56% |
| MSFT250620P00430000 | 2024-09-13 2:28PM EDT | 2025-06-20 | 30.40 | 30.10 | 30.60 | -4.35 | -12.52% | 26 | 495 | 20.62% |
| MSFT250815P00430000 | 2024-09-12 9:51AM EDT | 2025-08-15 | 38.07 | 32.80 | 34.05 | 0.00 | - | 1 | 77 | 20.93% |
| MSFT250919P00430000 | 2024-09-13 2:42PM EDT | 2025-09-19 | 34.97 | 34.50 | 35.95 | -4.53 | -11.47% | 51 | 533 | 21.02% |
| MSFT251219P00430000 | 2024-09-11 3:59PM EDT | 2025-12-19 | 42.41 | 38.40 | 39.65 | 0.00 | - | 10 | 490 | 20.77% |
| MSFT260116P00430000 | 2024-09-13 12:31PM EDT | 2026-01-16 | 40.77 | 39.35 | 40.70 | -3.63 | -8.18% | 1 | 640 | 20.70% |
| MSFT260618P00430000 | 2024-09-13 10:40AM EDT | 2026-06-18 | 47.18 | 45.55 | 48.00 | -25.13 | -34.75% | 1 | 49 | 21.30% |
| MSFT261218P00430000 | 2024-08-29 1:09PM EDT | 2026-12-18 | 56.38 | 51.55 | 54.50 | 0.00 | - | 3 | 145 | 21.34% |
© 2024 Yahoo. Todos los derechos reservados.