U.S. markets open in 5 hours 25 minutes
F S&P 500
5,642.25 +3.25 (+0.06%) F Dow Jones
41,665.00 +26.00 (+0.06%) F Nasdaq
19,461.75 +22.50 (+0.12%) E-mini Russell 2000 Index Futur
2,232.10 +1.40 (+0.06%) Petróleo
70.71 -0.48 (-0.67%) Oro
2,598.00 +5.60 (+0.22%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Precio de ejercicio:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00480000 | 2024-09-17 3:00PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 760 | 0 | 25.00% |
| MSFT240927C00480000 | 2024-09-17 3:26PM EDT | 2024-09-27 | 0.07 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| MSFT241004C00480000 | 2024-09-17 3:54PM EDT | 2024-10-04 | 0.25 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| MSFT241011C00480000 | 2024-09-17 2:48PM EDT | 2024-10-11 | 0.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MSFT241018C00480000 | 2024-09-17 3:59PM EDT | 2024-10-18 | 0.71 | 0.00 | 0.00 | 0.00 | - | 795 | 0 | 6.25% |
| MSFT241025C00480000 | 2024-09-17 3:47PM EDT | 2024-10-25 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT241101C00480000 | 2024-09-17 3:38PM EDT | 2024-11-01 | 2.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MSFT241115C00480000 | 2024-09-17 12:58PM EDT | 2024-11-15 | 4.26 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 6.25% |
| MSFT241220C00480000 | 2024-09-17 3:30PM EDT | 2024-12-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
| MSFT250117C00480000 | 2024-09-17 3:55PM EDT | 2025-01-17 | 8.95 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 3.13% |
| MSFT250221C00480000 | 2024-09-17 3:17PM EDT | 2025-02-21 | 13.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| MSFT250321C00480000 | 2024-09-17 3:46PM EDT | 2025-03-21 | 15.20 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| MSFT250417C00480000 | 2024-09-16 10:00AM EDT | 2025-04-17 | 16.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250620C00480000 | 2024-09-17 2:23PM EDT | 2025-06-20 | 23.30 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 3.13% |
| MSFT250815C00480000 | 2024-09-16 1:28PM EDT | 2025-08-15 | 25.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT250919C00480000 | 2024-09-17 10:40AM EDT | 2025-09-19 | 31.80 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| MSFT251219C00480000 | 2024-09-17 11:09AM EDT | 2025-12-19 | 38.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MSFT260116C00480000 | 2024-09-17 10:55AM EDT | 2026-01-16 | 40.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT260618C00480000 | 2024-09-17 9:53AM EDT | 2026-06-18 | 52.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MSFT261218C00480000 | 2024-09-16 11:09AM EDT | 2026-12-18 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00480000 | 2024-09-13 3:39PM EDT | 2024-09-20 | 49.48 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT240927P00480000 | 2024-09-11 2:30PM EDT | 2024-09-27 | 59.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018P00480000 | 2024-09-05 10:48AM EDT | 2024-10-18 | 69.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115P00480000 | 2024-09-12 2:49PM EDT | 2024-11-15 | 53.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00480000 | 2024-09-13 10:25AM EDT | 2024-12-20 | 53.26 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MSFT250117P00480000 | 2024-09-17 2:00PM EDT | 2025-01-17 | 48.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250221P00480000 | 2024-09-16 2:47PM EDT | 2025-02-21 | 54.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT250321P00480000 | 2024-09-10 10:07AM EDT | 2025-03-21 | 67.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250417P00480000 | 2024-09-06 3:08PM EDT | 2025-04-17 | 79.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT250620P00480000 | 2024-09-16 9:58AM EDT | 2025-06-20 | 57.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250815P00480000 | 2024-08-16 10:35AM EDT | 2025-08-15 | 69.10 | 60.25 | 61.65 | 0.00 | - | 2 | 1 | 20.01% |
| MSFT250919P00480000 | 2024-08-14 9:30AM EDT | 2025-09-19 | 74.01 | 63.05 | 64.45 | 0.00 | - | 1 | 29 | 20.77% |
| MSFT251219P00480000 | 2024-08-15 11:12AM EDT | 2025-12-19 | 72.10 | 64.85 | 68.45 | 0.00 | - | 1 | 32 | 20.77% |
| MSFT260116P00480000 | 2024-09-10 2:39PM EDT | 2026-01-16 | 78.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618P00480000 | 2024-07-15 12:23PM EDT | 2026-06-18 | 63.00 | 77.85 | 82.00 | 0.00 | - | 1 | 1 | 23.65% |
| MSFT261218P00480000 | 2024-08-20 2:43PM EDT | 2026-12-18 | 79.75 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.