Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:44AM EDT. Mercado abierto.
Precio de ejercicio:515.00
Opciones de comprapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00515000 | 2024-09-10 9:48AM EDT | 2024-09-13 | 0.53 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 75.00% |
| MSFT240920C00515000 | 2024-09-09 10:05AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,322 | 46.09% |
| MSFT240927C00515000 | 2024-08-14 9:32AM EDT | 2024-09-27 | 0.25 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 36.91% |
| MSFT241018C00515000 | 2024-09-04 2:56PM EDT | 2024-10-18 | 0.06 | 0.04 | 0.10 | -0.02 | -25.00% | 6 | 133 | 28.03% |
| MSFT241115C00515000 | 2024-09-11 9:34AM EDT | 2024-11-15 | 0.60 | 0.52 | 0.60 | +0.02 | +3.45% | 1 | 327 | 27.41% |
| MSFT241220C00515000 | 2024-09-10 9:59AM EDT | 2024-12-20 | 1.24 | 1.17 | 1.26 | 0.00 | - | 1 | 619 | 25.40% |
| MSFT250117C00515000 | 2024-09-11 10:37AM EDT | 2025-01-17 | 1.98 | 1.87 | 1.97 | +0.13 | +7.03% | 1 | 1,474 | 24.73% |
| MSFT250321C00515000 | 2024-09-09 9:44AM EDT | 2025-03-21 | 4.00 | 4.35 | 4.55 | 0.00 | - | 1 | 269 | 25.07% |
| MSFT250417C00515000 | 2024-09-09 2:52PM EDT | 2025-04-17 | 4.39 | 5.45 | 5.70 | 0.00 | - | 1 | 3 | 25.09% |
| MSFT250620C00515000 | 2024-09-06 10:27AM EDT | 2025-06-20 | 7.67 | 8.65 | 8.95 | 0.00 | - | 2 | 742 | 25.59% |
| MSFT250815C00515000 | 2024-09-10 1:45PM EDT | 2025-08-15 | 11.80 | 11.80 | 13.35 | 0.00 | - | 2 | 6 | 27.16% |
| MSFT250919C00515000 | 2024-09-10 9:33AM EDT | 2025-09-19 | 13.45 | 12.90 | 14.10 | 0.00 | - | 2 | 21 | 26.43% |
| MSFT251219C00515000 | 2024-09-06 3:35PM EDT | 2025-12-19 | 16.11 | 16.80 | 19.05 | 0.00 | - | 7 | 354 | 26.95% |
| MSFT260618C00515000 | 2024-09-10 10:05AM EDT | 2026-06-18 | 29.63 | 26.65 | 29.45 | 0.00 | - | 1 | 36 | 28.20% |
| MSFT261218C00515000 | 2024-09-06 1:17PM EDT | 2026-12-18 | 35.82 | 36.85 | 40.50 | 0.00 | - | 2 | 203 | 29.60% |
Opciones de ventapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913P00515000 | 2024-09-03 3:40PM EDT | 2024-09-13 | 106.30 | 103.45 | 104.50 | 0.00 | - | 2 | 0 | 160.55% |
| MSFT240920P00515000 | 2024-06-17 12:38PM EDT | 2024-09-20 | 69.48 | 73.95 | 75.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241018P00515000 | 2024-08-15 3:53PM EDT | 2024-10-18 | 95.79 | 103.35 | 104.20 | 0.00 | - | - | 0 | 46.30% |
| MSFT241115P00515000 | 2024-08-20 11:28AM EDT | 2024-11-15 | 93.00 | 102.70 | 103.70 | 0.00 | - | - | 0 | 33.11% |
| MSFT241220P00515000 | 2024-08-08 3:04PM EDT | 2024-12-20 | 113.35 | 111.20 | 114.05 | 0.00 | - | 1 | 0 | 47.68% |
| MSFT250117P00515000 | 2024-09-03 12:30PM EDT | 2025-01-17 | 103.60 | 103.30 | 104.40 | 0.00 | - | 1 | 0 | 25.70% |
| MSFT250321P00515000 | 2024-07-16 11:42AM EDT | 2025-03-21 | 71.02 | 92.00 | 96.40 | 0.00 | - | 70 | 35 | 0.00% |
| MSFT250620P00515000 | 2024-08-15 9:45AM EDT | 2025-06-20 | 97.87 | 102.70 | 105.05 | 0.00 | - | 2 | 0 | 18.46% |
| MSFT250919P00515000 | 2024-07-31 2:47PM EDT | 2025-09-19 | 98.38 | 96.90 | 100.20 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT251219P00515000 | 2024-05-20 3:27PM EDT | 2025-12-19 | 94.04 | 78.95 | 82.75 | 0.00 | - | 27 | 25 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.