U.S. markets closed
F S&P 500
5,631.75 +2.00 (+0.04%) F Dow Jones
41,463.00 +36.00 (+0.09%) F Nasdaq
19,529.75 -0.50 (-0.00%) E-mini Russell 2000 Index Futur
2,197.00 +12.20 (+0.56%) Petróleo
68.89 +0.24 (+0.35%) Oro
2,606.80 -3.90 (-0.15%)
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:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00470000 | 2024-09-13 3:51PM EDT | 2024-09-20 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 959 | 7,834 | 28.91% |
| MSFT240927C00470000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 0.16 | 0.15 | 0.19 | +0.04 | +33.33% | 96 | 80 | 23.68% |
| MSFT241004C00470000 | 2024-09-13 1:52PM EDT | 2024-10-04 | 0.48 | 0.41 | 0.47 | +0.19 | +65.52% | 134 | 137 | 22.46% |
| MSFT241011C00470000 | 2024-09-13 3:57PM EDT | 2024-10-11 | 0.78 | 0.74 | 0.81 | +0.16 | +25.81% | 7 | 39 | 21.72% |
| MSFT241018C00470000 | 2024-09-13 3:56PM EDT | 2024-10-18 | 1.23 | 1.18 | 1.25 | +0.23 | +23.00% | 365 | 3,576 | 21.51% |
| MSFT241025C00470000 | 2024-09-13 3:31PM EDT | 2024-10-25 | 2.44 | 2.10 | 2.54 | +0.39 | +19.02% | 25 | 9 | 24.01% |
| MSFT241115C00470000 | 2024-09-13 3:59PM EDT | 2024-11-15 | 5.50 | 5.35 | 5.55 | +0.70 | +14.58% | 124 | 2,459 | 25.87% |
| MSFT241220C00470000 | 2024-09-13 3:19PM EDT | 2024-12-20 | 8.45 | 8.20 | 8.40 | +0.91 | +12.07% | 151 | 3,411 | 24.77% |
| MSFT250117C00470000 | 2024-09-13 3:39PM EDT | 2025-01-17 | 10.73 | 10.60 | 10.85 | +0.83 | +8.38% | 1,093 | 6,464 | 24.70% |
| MSFT250221C00470000 | 2024-09-13 3:37PM EDT | 2025-02-21 | 15.15 | 14.70 | 15.05 | +1.06 | +7.52% | 18 | 215 | 25.97% |
| MSFT250321C00470000 | 2024-09-13 3:38PM EDT | 2025-03-21 | 17.10 | 16.40 | 17.50 | +1.00 | +6.21% | 107 | 2,163 | 26.10% |
| MSFT250417C00470000 | 2024-09-13 12:39PM EDT | 2025-04-17 | 18.77 | 19.15 | 19.70 | +0.47 | +2.57% | 1 | 13 | 26.18% |
| MSFT250620C00470000 | 2024-09-13 2:48PM EDT | 2025-06-20 | 24.66 | 24.80 | 25.15 | +0.66 | +2.75% | 34 | 1,745 | 26.78% |
| MSFT250815C00470000 | 2024-09-06 11:59AM EDT | 2025-08-15 | 20.17 | 29.30 | 30.90 | 0.00 | - | 1 | 46 | 28.02% |
| MSFT250919C00470000 | 2024-09-13 2:30PM EDT | 2025-09-19 | 32.50 | 32.05 | 32.80 | +1.95 | +6.38% | 11 | 586 | 27.77% |
| MSFT251219C00470000 | 2024-09-13 3:00PM EDT | 2025-12-19 | 39.07 | 37.85 | 39.45 | +2.19 | +5.94% | 1 | 489 | 28.36% |
| MSFT260116C00470000 | 2024-09-13 3:20PM EDT | 2026-01-16 | 41.00 | 40.55 | 41.45 | +3.75 | +10.07% | 2 | 1,436 | 28.55% |
| MSFT260618C00470000 | 2024-09-06 3:50PM EDT | 2026-06-18 | 38.96 | 50.50 | 53.25 | 0.00 | - | 1 | 130 | 30.10% |
| MSFT261218C00470000 | 2024-09-12 3:39PM EDT | 2026-12-18 | 62.00 | 61.55 | 64.95 | 0.00 | - | 2 | 1,251 | 31.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00470000 | 2024-09-13 3:41PM EDT | 2024-09-20 | 39.20 | 39.10 | 39.85 | -4.42 | -10.13% | 62 | 26 | 40.48% |
| MSFT240927P00470000 | 2024-08-22 10:40AM EDT | 2024-09-27 | 47.05 | 38.75 | 39.85 | 0.00 | - | 10 | 0 | 27.52% |
| MSFT241004P00470000 | 2024-08-23 10:19AM EDT | 2024-10-04 | 52.26 | 38.00 | 39.85 | 0.00 | - | 1 | 0 | 22.19% |
| MSFT241018P00470000 | 2024-09-13 10:24AM EDT | 2024-10-18 | 42.16 | 38.20 | 40.70 | -5.01 | -10.62% | 10 | 0 | 21.70% |
| MSFT241115P00470000 | 2024-09-13 9:41AM EDT | 2024-11-15 | 43.97 | 39.70 | 43.20 | -18.44 | -29.55% | 2 | 160 | 22.37% |
| MSFT241220P00470000 | 2024-09-13 11:19AM EDT | 2024-12-20 | 44.70 | 41.70 | 45.10 | -22.62 | -33.60% | 23 | 145 | 20.91% |
| MSFT250117P00470000 | 2024-09-12 11:46AM EDT | 2025-01-17 | 46.93 | 42.40 | 46.00 | -5.44 | -10.39% | 24 | 290 | 19.60% |
| MSFT250221P00470000 | 2024-09-11 2:07PM EDT | 2025-02-21 | 55.68 | 45.05 | 48.45 | 0.00 | - | 1 | 1 | 19.98% |
| MSFT250321P00470000 | 2024-09-13 3:15PM EDT | 2025-03-21 | 47.95 | 45.75 | 48.50 | -11.19 | -18.92% | 61 | 413 | 18.49% |
| MSFT250620P00470000 | 2024-08-07 12:08PM EDT | 2025-06-20 | 71.85 | 72.15 | 74.55 | 0.00 | - | 1 | 118 | 33.59% |
| MSFT250815P00470000 | 2024-08-26 11:58AM EDT | 2025-08-15 | 65.43 | 53.75 | 55.90 | 0.00 | - | 6 | 0 | 18.92% |
| MSFT250919P00470000 | 2024-08-07 9:30AM EDT | 2025-09-19 | 72.45 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MSFT251219P00470000 | 2024-07-29 12:58PM EDT | 2025-12-19 | 63.35 | 70.00 | 74.00 | 0.00 | - | 40 | 44 | 25.85% |
| MSFT260116P00470000 | 2024-09-05 10:44AM EDT | 2026-01-16 | 70.97 | 59.85 | 62.50 | 0.00 | - | 1 | 1,191 | 19.18% |
| MSFT261218P00470000 | 2024-08-30 2:50PM EDT | 2026-12-18 | 79.60 | 71.40 | 74.80 | 0.00 | - | 1 | 1,010 | 19.65% |
© 2024 Yahoo. Todos los derechos reservados.