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:445.00
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011C00445000 | 2024-10-04 3:52PM EDT | 2024-10-11 | 0.05 | 0.04 | 0.06 | -0.10 | -66.67% | 2,007 | 2,682 | 23.63% |
| MSFT241018C00445000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 0.33 | 0.32 | 0.37 | -0.25 | -43.10% | 841 | 7,947 | 21.68% |
| MSFT241025C00445000 | 2024-10-04 3:59PM EDT | 2024-10-25 | 1.66 | 1.61 | 1.75 | -0.35 | -17.41% | 198 | 2,325 | 25.87% |
| MSFT241101C00445000 | 2024-10-04 3:49PM EDT | 2024-11-01 | 3.37 | 3.15 | 3.35 | -0.23 | -6.39% | 156 | 359 | 27.86% |
| MSFT241108C00445000 | 2024-10-04 3:48PM EDT | 2024-11-08 | 4.65 | 3.80 | 5.15 | +0.15 | +3.33% | 18 | 83 | 29.61% |
| MSFT241115C00445000 | 2024-10-04 3:58PM EDT | 2024-11-15 | 5.25 | 5.05 | 5.30 | -0.38 | -6.75% | 300 | 5,088 | 27.30% |
| MSFT241220C00445000 | 2024-10-04 3:41PM EDT | 2024-12-20 | 8.75 | 8.30 | 8.50 | -0.25 | -2.78% | 57 | 1,712 | 25.13% |
| MSFT250117C00445000 | 2024-10-04 1:17PM EDT | 2025-01-17 | 12.03 | 10.90 | 11.20 | +0.60 | +5.25% | 29 | 2,154 | 24.90% |
| MSFT250221C00445000 | 2024-10-04 3:50PM EDT | 2025-02-21 | 15.50 | 15.10 | 15.55 | -0.31 | -1.96% | 310 | 294 | 26.11% |
| MSFT250417C00445000 | 2024-10-04 11:17AM EDT | 2025-04-17 | 20.64 | 19.30 | 20.40 | +0.14 | +0.68% | 5 | 135 | 26.29% |
| MSFT250620C00445000 | 2024-10-04 12:37PM EDT | 2025-06-20 | 27.14 | 25.75 | 26.50 | +0.64 | +2.42% | 3 | 667 | 27.27% |
| MSFT250815C00445000 | 2024-09-23 10:33AM EDT | 2025-08-15 | 41.37 | 30.65 | 32.30 | 0.00 | - | 3 | 47 | 28.53% |
| MSFT251219C00445000 | 2024-10-02 9:58AM EDT | 2025-12-19 | 41.70 | 39.30 | 41.95 | 0.00 | - | 10 | 2,484 | 29.41% |
| MSFT260116C00445000 | 2024-10-03 3:15PM EDT | 2026-01-16 | 42.30 | 41.25 | 44.00 | 0.00 | - | 2 | 829 | 29.61% |
| MSFT260618C00445000 | 2024-09-24 2:37PM EDT | 2026-06-18 | 59.00 | 52.05 | 53.45 | 0.00 | - | 5 | 49 | 30.06% |
| MSFT261218C00445000 | 2024-09-26 10:55AM EDT | 2026-12-18 | 71.85 | 62.90 | 65.45 | 0.00 | - | 1 | 95 | 31.30% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011P00445000 | 2024-10-03 11:06AM EDT | 2024-10-11 | 28.24 | 28.40 | 29.35 | 0.00 | - | 1 | 4 | 32.62% |
| MSFT241018P00445000 | 2024-10-04 3:33PM EDT | 2024-10-18 | 28.43 | 28.40 | 30.00 | -1.03 | -3.50% | 37 | 674 | 27.76% |
| MSFT241025P00445000 | 2024-10-04 12:34PM EDT | 2024-10-25 | 28.26 | 28.00 | 30.90 | -0.39 | -1.36% | 160 | 199 | 26.82% |
| MSFT241101P00445000 | 2024-10-02 11:15AM EDT | 2024-11-01 | 28.77 | 30.15 | 32.15 | 0.00 | - | 8 | 78 | 27.42% |
| MSFT241115P00445000 | 2024-10-04 3:54PM EDT | 2024-11-15 | 31.56 | 29.80 | 33.50 | -1.13 | -3.46% | 2 | 1,223 | 25.60% |
| MSFT241220P00445000 | 2024-10-04 10:26AM EDT | 2024-12-20 | 34.70 | 31.90 | 35.95 | +1.84 | +5.60% | 60 | 844 | 22.84% |
| MSFT250117P00445000 | 2024-10-01 2:34PM EDT | 2025-01-17 | 30.99 | 33.30 | 36.95 | 0.00 | - | 7 | 977 | 20.85% |
| MSFT250221P00445000 | 2024-10-03 11:13AM EDT | 2025-02-21 | 38.35 | 37.70 | 38.70 | 0.00 | - | 23 | 152 | 19.99% |
| MSFT250417P00445000 | 2024-10-03 9:40AM EDT | 2025-04-17 | 41.08 | 40.15 | 41.35 | 0.00 | - | 2 | 42 | 19.34% |
| MSFT250620P00445000 | 2024-10-02 12:08PM EDT | 2025-06-20 | 43.10 | 43.70 | 44.80 | 0.00 | - | 5 | 524 | 19.42% |
| MSFT250815P00445000 | 2024-09-25 11:35AM EDT | 2025-08-15 | 38.82 | 45.95 | 48.00 | 0.00 | - | 1 | 2 | 19.78% |
| MSFT251219P00445000 | 2024-09-30 1:22PM EDT | 2025-12-19 | 46.51 | 50.65 | 53.40 | 0.00 | - | 2 | 295 | 19.77% |
| MSFT260116P00445000 | 2024-09-30 3:30PM EDT | 2026-01-16 | 47.65 | 51.40 | 54.40 | 0.00 | - | 1 | 175 | 19.71% |
| MSFT260618P00445000 | 2024-09-17 1:30PM EDT | 2026-06-18 | 51.25 | 57.40 | 59.15 | 0.00 | - | 4 | 40 | 19.34% |
| MSFT261218P00445000 | 2024-09-30 10:46AM EDT | 2026-12-18 | 60.00 | 62.55 | 64.90 | 0.00 | - | 1 | 95 | 19.35% |
© 2024 Yahoo. Todos los derechos reservados.