U.S. markets open in 5 hours 54 minutes
F S&P 500
5,479.50 0.00 (0.00%) F Dow Jones
40,873.00 -9.00 (-0.02%) F Nasdaq
18,660.25 -32.00 (-0.17%) E-mini Russell 2000 Index Futur
2,100.00 -2.30 (-0.11%) Petróleo
68.35 -0.36 (-0.52%) Oro
2,533.80 +1.10 (+0.04%)
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:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00440000 | 2024-09-09 3:59PM EDT | 2024-09-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 12.50% |
| MSFT240920C00440000 | 2024-09-09 3:59PM EDT | 2024-09-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,853 | 0 | 12.50% |
| MSFT240927C00440000 | 2024-09-09 3:58PM EDT | 2024-09-27 | 0.47 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| MSFT241004C00440000 | 2024-09-09 3:57PM EDT | 2024-10-04 | 0.95 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| MSFT241011C00440000 | 2024-09-09 3:32PM EDT | 2024-10-11 | 1.35 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| MSFT241018C00440000 | 2024-09-09 3:55PM EDT | 2024-10-18 | 2.10 | 0.00 | 0.00 | 0.00 | - | 635 | 0 | 6.25% |
| MSFT241025C00440000 | 2024-09-09 3:59PM EDT | 2024-10-25 | 3.52 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| MSFT241115C00440000 | 2024-09-09 3:57PM EDT | 2024-11-15 | 6.90 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| MSFT241220C00440000 | 2024-09-09 3:49PM EDT | 2024-12-20 | 9.65 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 3.13% |
| MSFT250117C00440000 | 2024-09-09 3:57PM EDT | 2025-01-17 | 12.22 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| MSFT250221C00440000 | 2024-09-09 3:25PM EDT | 2025-02-21 | 15.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSFT250321C00440000 | 2024-09-09 3:06PM EDT | 2025-03-21 | 17.76 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| MSFT250417C00440000 | 2024-09-06 1:14PM EDT | 2025-04-17 | 20.78 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| MSFT250620C00440000 | 2024-09-09 1:45PM EDT | 2025-06-20 | 25.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| MSFT250815C00440000 | 2024-09-06 3:20PM EDT | 2025-08-15 | 30.18 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| MSFT250919C00440000 | 2024-09-09 1:08PM EDT | 2025-09-19 | 32.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| MSFT251219C00440000 | 2024-09-09 1:13PM EDT | 2025-12-19 | 39.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT260116C00440000 | 2024-09-09 9:30AM EDT | 2026-01-16 | 42.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT260618C00440000 | 2024-09-09 3:58PM EDT | 2026-06-18 | 52.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| MSFT261218C00440000 | 2024-09-09 3:58PM EDT | 2026-12-18 | 62.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00440000 | 2024-09-09 3:28PM EDT | 2024-09-13 | 36.59 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MSFT240920P00440000 | 2024-09-09 3:46PM EDT | 2024-09-20 | 36.45 | 0.00 | 0.00 | 0.00 | - | 1,390 | 0 | 0.00% |
| MSFT240927P00440000 | 2024-09-06 3:07PM EDT | 2024-09-27 | 37.79 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT241004P00440000 | 2024-09-06 3:16PM EDT | 2024-10-04 | 37.83 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| MSFT241011P00440000 | 2024-09-09 12:00PM EDT | 2024-10-11 | 35.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241018P00440000 | 2024-09-09 1:52PM EDT | 2024-10-18 | 35.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT241115P00440000 | 2024-09-09 10:01AM EDT | 2024-11-15 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00440000 | 2024-09-09 11:35AM EDT | 2024-12-20 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00440000 | 2024-09-06 11:41AM EDT | 2025-01-17 | 43.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250221P00440000 | 2024-09-04 9:34AM EDT | 2025-02-21 | 43.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321P00440000 | 2024-09-05 2:43PM EDT | 2025-03-21 | 42.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250417P00440000 | 2024-08-16 10:28AM EDT | 2025-04-17 | 38.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250620P00440000 | 2024-09-06 3:31PM EDT | 2025-06-20 | 51.41 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT250815P00440000 | 2024-09-09 12:16PM EDT | 2025-08-15 | 52.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250919P00440000 | 2024-08-20 3:24PM EDT | 2025-09-19 | 42.91 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 0.00% |
| MSFT251219P00440000 | 2024-09-09 3:42PM EDT | 2025-12-19 | 57.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116P00440000 | 2024-08-30 9:32AM EDT | 2026-01-16 | 50.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT260618P00440000 | 2024-08-26 12:49PM EDT | 2026-06-18 | 58.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218P00440000 | 2024-08-23 10:40AM EDT | 2026-12-18 | 62.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.