Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:33PM EDT. Mercado abierto.
Precio de ejercicio:435.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00435000 | 2024-09-13 2:02PM EDT | 2024-09-13 | 0.02 | 0.02 | 0.03 | -0.18 | -90.00% | 4,269 | 5,179 | 11.04% |
| MSFT240920C00435000 | 2024-09-13 2:03PM EDT | 2024-09-20 | 3.70 | 3.65 | 3.75 | +1.00 | +36.76% | 9,172 | 9,578 | 22.66% |
| MSFT240927C00435000 | 2024-09-13 2:00PM EDT | 2024-09-27 | 5.40 | 5.40 | 5.60 | +1.15 | +27.06% | 966 | 1,491 | 22.04% |
| MSFT241004C00435000 | 2024-09-13 2:00PM EDT | 2024-10-04 | 7.21 | 7.15 | 7.35 | +1.51 | +26.49% | 811 | 722 | 22.43% |
| MSFT241011C00435000 | 2024-09-13 1:56PM EDT | 2024-10-11 | 9.00 | 8.75 | 8.95 | +1.95 | +27.66% | 124 | 361 | 22.88% |
| MSFT241018C00435000 | 2024-09-13 2:02PM EDT | 2024-10-18 | 10.30 | 10.25 | 10.30 | +1.75 | +20.47% | 587 | 10,142 | 23.06% |
| MSFT241025C00435000 | 2024-09-13 1:37PM EDT | 2024-10-25 | 12.75 | 12.15 | 12.80 | +1.80 | +16.44% | 553 | 93 | 25.36% |
| MSFT241115C00435000 | 2024-09-13 2:01PM EDT | 2024-11-15 | 18.05 | 18.00 | 18.20 | +1.60 | +9.56% | 110 | 2,593 | 28.31% |
| MSFT241220C00435000 | 2024-09-13 1:54PM EDT | 2024-12-20 | 22.30 | 22.00 | 22.10 | +2.20 | +10.95% | 205 | 1,361 | 27.12% |
| MSFT250117C00435000 | 2024-09-13 1:48PM EDT | 2025-01-17 | 25.27 | 25.05 | 25.35 | +2.22 | +9.63% | 347 | 5,584 | 27.15% |
| MSFT250221C00435000 | 2024-09-13 1:20PM EDT | 2025-02-21 | 30.20 | 29.65 | 30.10 | +2.13 | +7.59% | 8 | 255 | 28.20% |
| MSFT250417C00435000 | 2024-09-13 11:51AM EDT | 2025-04-17 | 34.93 | 34.65 | 35.20 | +1.96 | +5.94% | 28 | 50 | 28.22% |
| MSFT250620C00435000 | 2024-09-13 1:58PM EDT | 2025-06-20 | 41.01 | 40.45 | 40.95 | +3.06 | +8.06% | 12 | 452 | 28.62% |
| MSFT250815C00435000 | 2024-09-13 1:31PM EDT | 2025-08-15 | 46.59 | 45.65 | 46.65 | +14.87 | +46.88% | 4 | 195 | 29.60% |
| MSFT251219C00435000 | 2024-09-13 1:46PM EDT | 2025-12-19 | 55.38 | 54.35 | 55.80 | +6.08 | +12.33% | 1 | 227 | 30.02% |
| MSFT260116C00435000 | 2024-09-12 2:28PM EDT | 2026-01-16 | 55.54 | 56.20 | 57.85 | 0.00 | - | 6 | 384 | 30.19% |
| MSFT260618C00435000 | 2024-09-04 3:11PM EDT | 2026-06-18 | 57.20 | 66.40 | 69.10 | 0.00 | - | 3 | 49 | 31.36% |
| MSFT261218C00435000 | 2024-09-13 1:16PM EDT | 2026-12-18 | 79.50 | 77.70 | 81.00 | +4.05 | +5.37% | 2 | 592 | 32.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00435000 | 2024-09-13 1:53PM EDT | 2024-09-13 | 3.30 | 4.05 | 4.30 | -6.99 | -67.93% | 134 | 64 | 0.00% |
| MSFT240920P00435000 | 2024-09-13 2:03PM EDT | 2024-09-20 | 7.40 | 7.20 | 7.50 | -3.50 | -32.56% | 175 | 3,378 | 18.81% |
| MSFT240927P00435000 | 2024-09-13 1:55PM EDT | 2024-09-27 | 8.51 | 8.55 | 8.90 | -3.49 | -29.08% | 55 | 59 | 17.98% |
| MSFT241004P00435000 | 2024-09-13 10:54AM EDT | 2024-10-04 | 11.60 | 10.05 | 10.40 | -1.49 | -11.38% | 2 | 44 | 18.51% |
| MSFT241011P00435000 | 2024-09-13 1:55PM EDT | 2024-10-11 | 10.94 | 11.00 | 11.15 | -6.51 | -37.31% | 19 | 2 | 17.71% |
| MSFT241018P00435000 | 2024-09-13 2:00PM EDT | 2024-10-18 | 12.30 | 12.05 | 12.15 | -2.30 | -15.75% | 212 | 1,473 | 17.78% |
| MSFT241025P00435000 | 2024-09-13 1:21PM EDT | 2024-10-25 | 14.05 | 14.20 | 15.00 | -2.40 | -14.59% | 27 | 40 | 21.15% |
| MSFT241115P00435000 | 2024-09-13 1:32PM EDT | 2024-11-15 | 18.25 | 18.30 | 18.50 | -3.95 | -17.79% | 32 | 1,363 | 22.23% |
| MSFT241220P00435000 | 2024-09-13 1:52PM EDT | 2024-12-20 | 20.80 | 21.05 | 21.30 | -2.55 | -10.92% | 7 | 1,090 | 21.01% |
| MSFT250117P00435000 | 2024-09-13 1:24PM EDT | 2025-01-17 | 22.77 | 22.65 | 22.90 | -2.63 | -10.35% | 9 | 1,640 | 20.13% |
| MSFT250221P00435000 | 2024-09-12 2:43PM EDT | 2025-02-21 | 27.95 | 25.80 | 26.05 | 0.00 | - | 18 | 100 | 20.58% |
| MSFT250417P00435000 | 2024-08-22 10:17AM EDT | 2025-04-17 | 32.30 | 28.50 | 28.90 | 0.00 | - | - | 21 | 19.94% |
| MSFT250620P00435000 | 2024-09-13 1:23PM EDT | 2025-06-20 | 32.45 | 32.55 | 32.95 | -3.45 | -9.61% | 9 | 719 | 20.22% |
| MSFT250815P00435000 | 2024-09-03 9:31AM EDT | 2025-08-15 | 41.05 | 34.60 | 35.95 | 0.00 | - | 26 | 120 | 20.28% |
| MSFT251219P00435000 | 2024-09-13 11:13AM EDT | 2025-12-19 | 42.30 | 40.80 | 42.65 | -3.35 | -7.34% | 52 | 304 | 20.78% |
| MSFT260116P00435000 | 2024-08-29 1:21PM EDT | 2026-01-16 | 46.85 | 41.85 | 43.05 | 0.00 | - | 5 | 72 | 20.38% |
| MSFT260618P00435000 | 2024-08-21 3:58PM EDT | 2026-06-18 | 51.16 | 47.80 | 50.05 | 0.00 | - | 4 | 199 | 20.88% |
| MSFT261218P00435000 | 2024-09-12 10:37AM EDT | 2026-12-18 | 58.40 | 53.75 | 56.80 | 0.00 | - | 2 | 225 | 21.06% |
© 2024 Yahoo. Todos los derechos reservados.