Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:35AM EDT. Mercado abierto.
Precio de ejercicio:505.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00505000 | 2024-09-13 2:02PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 2,570 | 50.78% |
| MSFT240927C00505000 | 2024-09-05 2:40PM EDT | 2024-09-27 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 10 | 31.84% |
| MSFT241011C00505000 | 2024-09-11 9:30AM EDT | 2024-10-11 | 0.11 | 0.10 | 0.15 | 0.00 | - | - | 1 | 25.64% |
| MSFT241018C00505000 | 2024-09-17 10:53AM EDT | 2024-10-18 | 0.22 | 0.17 | 0.21 | +0.09 | +69.23% | 163 | 1,939 | 23.76% |
| MSFT241101C00505000 | 2024-09-17 9:50AM EDT | 2024-11-01 | 1.28 | 0.96 | 1.18 | -0.14 | -9.86% | 2 | 1 | 26.97% |
| MSFT241115C00505000 | 2024-09-16 12:26PM EDT | 2024-11-15 | 1.29 | 1.73 | 1.80 | 0.00 | - | 28 | 113 | 26.04% |
| MSFT241220C00505000 | 2024-09-16 2:36PM EDT | 2024-12-20 | 4.00 | 3.25 | 3.35 | +1.41 | +54.44% | 1 | 467 | 24.42% |
| MSFT250117C00505000 | 2024-09-17 10:12AM EDT | 2025-01-17 | 5.40 | 4.70 | 4.85 | +1.40 | +35.00% | 4 | 2,320 | 24.06% |
| MSFT250321C00505000 | 2024-09-17 10:51AM EDT | 2025-03-21 | 9.85 | 9.50 | 9.65 | +1.60 | +19.39% | 8 | 84 | 25.14% |
| MSFT250417C00505000 | 2024-09-13 9:54AM EDT | 2025-04-17 | 11.90 | 11.25 | 11.55 | +2.86 | +31.64% | 1 | 26 | 25.32% |
| MSFT250620C00505000 | 2024-09-13 2:03PM EDT | 2025-06-20 | 14.38 | 15.90 | 16.20 | 0.00 | - | 6 | 702 | 25.89% |
| MSFT250815C00505000 | 2024-09-09 10:00AM EDT | 2025-08-15 | 12.16 | 20.60 | 21.20 | 0.00 | - | 2 | 29 | 27.02% |
| MSFT250919C00505000 | 2024-09-13 11:24AM EDT | 2025-09-19 | 19.95 | 22.65 | 24.00 | 0.00 | - | 5 | 29 | 27.45% |
| MSFT251219C00505000 | 2024-09-04 10:48AM EDT | 2025-12-19 | 21.10 | 28.95 | 29.55 | 0.00 | - | 135 | 317 | 27.62% |
| MSFT260618C00505000 | 2024-09-17 9:53AM EDT | 2026-06-18 | 42.65 | 40.50 | 42.15 | +4.40 | +11.50% | 3 | 6 | 29.05% |
| MSFT261218C00505000 | 2024-09-11 11:43AM EDT | 2026-12-18 | 42.35 | 51.50 | 54.90 | 0.00 | - | 2 | 318 | 30.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00505000 | 2024-09-13 3:39PM EDT | 2024-09-20 | 74.46 | 66.35 | 69.20 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240927P00505000 | 2024-09-11 10:45AM EDT | 2024-09-27 | 94.00 | 67.40 | 68.15 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018P00505000 | 2024-08-15 3:40PM EDT | 2024-10-18 | 84.82 | 73.05 | 74.85 | 0.00 | - | 1 | 0 | 48.63% |
| MSFT241115P00505000 | 2024-08-20 11:29AM EDT | 2024-11-15 | 82.93 | 68.05 | 69.05 | 0.00 | - | - | 0 | 0.00% |
| MSFT241220P00505000 | 2024-08-29 2:13PM EDT | 2024-12-20 | 88.62 | 67.55 | 68.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00505000 | 2024-07-31 9:49AM EDT | 2025-01-17 | 91.70 | 87.10 | 90.50 | 0.00 | - | 2 | 0 | 44.21% |
| MSFT250321P00505000 | 2024-09-10 2:43PM EDT | 2025-03-21 | 92.60 | 70.20 | 71.05 | 0.00 | - | 2 | 4 | 14.23% |
| MSFT250620P00505000 | 2024-08-30 1:03PM EDT | 2025-06-20 | 91.10 | 72.15 | 73.55 | 0.00 | - | 2 | 12 | 15.14% |
| MSFT250919P00505000 | 2024-08-27 3:27PM EDT | 2025-09-19 | 92.85 | 75.45 | 76.90 | 0.00 | - | 2 | 1 | 16.12% |
| MSFT251219P00505000 | 2024-08-22 3:21PM EDT | 2025-12-19 | 93.77 | 77.80 | 80.55 | 0.00 | - | 3 | 4 | 16.94% |
| MSFT261218P00505000 | 2024-08-13 2:20PM EDT | 2026-12-18 | 103.95 | 93.50 | 98.00 | 0.00 | - | 2 | 1 | 20.23% |
© 2024 Yahoo. Todos los derechos reservados.