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:460.00
Opciones de comprapor27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240927C00460000 | 2024-09-20 3:59PM EDT | 2024-09-27 | 0.08 | 0.08 | 0.09 | -0.21 | -72.41% | 1,408 | 1,307 | 19.48% |
| MSFT241004C00460000 | 2024-09-20 3:56PM EDT | 2024-10-04 | 0.50 | 0.36 | 0.48 | -0.40 | -44.44% | 397 | 2,637 | 18.78% |
| MSFT241011C00460000 | 2024-09-20 3:36PM EDT | 2024-10-11 | 1.10 | 0.95 | 1.05 | -0.64 | -36.78% | 93 | 361 | 18.68% |
| MSFT241018C00460000 | 2024-09-20 3:59PM EDT | 2024-10-18 | 1.62 | 1.60 | 2.00 | -1.07 | -39.78% | 1,268 | 21,771 | 19.75% |
| MSFT241025C00460000 | 2024-09-20 2:24PM EDT | 2024-10-25 | 3.45 | 3.15 | 3.55 | -0.95 | -21.59% | 35 | 188 | 21.89% |
| MSFT241101C00460000 | 2024-09-20 3:21PM EDT | 2024-11-01 | 5.80 | 4.70 | 5.90 | -1.30 | -18.31% | 19 | 143 | 25.04% |
| MSFT241115C00460000 | 2024-09-20 3:57PM EDT | 2024-11-15 | 8.10 | 7.45 | 8.10 | -1.25 | -13.37% | 300 | 5,322 | 25.46% |
| MSFT241220C00460000 | 2024-09-20 3:45PM EDT | 2024-12-20 | 11.31 | 11.05 | 11.35 | -1.60 | -12.39% | 83 | 4,498 | 24.12% |
| MSFT250117C00460000 | 2024-09-20 3:58PM EDT | 2025-01-17 | 14.19 | 13.85 | 15.75 | -1.66 | -10.47% | 61 | 5,633 | 25.80% |
| MSFT250221C00460000 | 2024-09-20 9:42AM EDT | 2025-02-21 | 19.75 | 18.45 | 18.80 | -0.92 | -4.45% | 18 | 282 | 25.49% |
| MSFT250321C00460000 | 2024-09-20 3:58PM EDT | 2025-03-21 | 21.13 | 20.90 | 21.20 | -1.57 | -6.92% | 264 | 24,213 | 25.46% |
| MSFT250417C00460000 | 2024-09-20 9:59AM EDT | 2025-04-17 | 23.65 | 23.10 | 23.90 | -2.15 | -8.33% | 10 | 89 | 25.85% |
| MSFT250620C00460000 | 2024-09-20 2:50PM EDT | 2025-06-20 | 29.84 | 28.35 | 31.65 | -2.06 | -6.46% | 12 | 2,305 | 27.83% |
| MSFT250815C00460000 | 2024-09-19 1:16PM EDT | 2025-08-15 | 37.31 | 34.30 | 35.60 | 0.00 | - | 7 | 117 | 27.76% |
| MSFT250919C00460000 | 2024-09-19 12:44PM EDT | 2025-09-19 | 37.85 | 37.00 | 39.15 | -2.05 | -5.14% | 1 | 308 | 28.44% |
| MSFT251219C00460000 | 2024-09-19 12:28PM EDT | 2025-12-19 | 47.50 | 42.00 | 47.00 | 0.00 | - | 1 | 788 | 29.49% |
| MSFT260116C00460000 | 2024-09-20 3:43PM EDT | 2026-01-16 | 47.45 | 45.80 | 47.15 | -2.15 | -4.33% | 5 | 856 | 28.69% |
| MSFT260618C00460000 | 2024-09-19 12:11PM EDT | 2026-06-18 | 61.08 | 55.65 | 58.30 | 0.00 | - | 1 | 165 | 29.87% |
| MSFT261218C00460000 | 2024-09-19 9:52AM EDT | 2026-12-18 | 71.90 | 66.80 | 70.30 | 0.00 | - | 4 | 486 | 30.95% |
Opciones de ventapor27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240927P00460000 | 2024-09-19 12:24PM EDT | 2024-09-27 | 20.45 | 23.60 | 25.85 | 0.00 | - | 8 | 11 | 32.96% |
| MSFT241004P00460000 | 2024-09-19 3:49PM EDT | 2024-10-04 | 21.75 | 23.60 | 25.45 | 0.00 | - | 1 | 1 | 20.70% |
| MSFT241011P00460000 | 2024-09-17 12:31PM EDT | 2024-10-11 | 26.83 | 22.90 | 25.85 | 0.00 | - | 1 | 4 | 19.04% |
| MSFT241018P00460000 | 2024-09-20 3:54PM EDT | 2024-10-18 | 25.15 | 24.55 | 25.60 | +2.80 | +12.53% | 21 | 266 | 15.38% |
| MSFT241025P00460000 | 2024-09-17 9:49AM EDT | 2024-10-25 | 23.67 | 25.15 | 27.70 | 0.00 | - | 1 | 11 | 20.40% |
| MSFT241115P00460000 | 2024-09-20 10:48AM EDT | 2024-11-15 | 28.95 | 28.55 | 29.65 | +2.00 | +7.42% | 2 | 498 | 19.93% |
| MSFT241220P00460000 | 2024-09-20 11:45AM EDT | 2024-12-20 | 30.50 | 31.00 | 32.00 | +0.75 | +2.52% | 38 | 365 | 18.89% |
| MSFT250117P00460000 | 2024-09-19 1:34PM EDT | 2025-01-17 | 31.70 | 32.70 | 33.60 | 0.00 | - | 2 | 1,331 | 18.35% |
| MSFT250221P00460000 | 2024-09-18 9:30AM EDT | 2025-02-21 | 37.50 | 35.30 | 36.50 | 0.00 | - | 1 | 14 | 18.96% |
| MSFT250321P00460000 | 2024-09-20 10:53AM EDT | 2025-03-21 | 37.54 | 36.50 | 39.00 | +2.14 | +6.05% | 2 | 11,037 | 19.61% |
| MSFT250417P00460000 | 2024-09-20 10:50AM EDT | 2025-04-17 | 38.58 | 38.30 | 39.85 | +1.68 | +4.55% | 1 | 111 | 18.99% |
| MSFT250620P00460000 | 2024-09-20 2:40PM EDT | 2025-06-20 | 42.39 | 40.65 | 44.70 | +1.79 | +4.41% | 3 | 1,203 | 19.97% |
| MSFT250815P00460000 | 2024-09-09 12:16PM EDT | 2025-08-15 | 65.00 | 44.70 | 46.00 | 0.00 | - | - | 1 | 19.00% |
| MSFT250919P00460000 | 2024-09-03 10:35AM EDT | 2025-09-19 | 58.50 | 46.30 | 48.20 | 0.00 | - | 10 | 75 | 19.36% |
| MSFT251219P00460000 | 2024-09-17 10:07AM EDT | 2025-12-19 | 50.20 | 50.25 | 51.80 | 0.00 | - | 21 | 93 | 19.20% |
| MSFT260116P00460000 | 2024-09-05 11:41AM EDT | 2026-01-16 | 68.50 | 51.10 | 54.50 | 0.00 | - | 57 | 115 | 20.00% |
| MSFT260618P00460000 | 2024-09-17 10:34AM EDT | 2026-06-18 | 57.95 | 56.95 | 60.50 | 0.00 | - | 12 | 16 | 20.07% |
| MSFT261218P00460000 | 2024-09-20 11:40AM EDT | 2026-12-18 | 64.55 | 62.70 | 65.45 | -9.90 | -13.30% | 1 | 258 | 19.60% |
© 2024 Yahoo. Todos los derechos reservados.