Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:21PM EDT. Mercado abierto.
Precio de ejercicio:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00520000 | 2024-09-11 3:09PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,499 | 64.06% |
| MSFT240927C00520000 | 2024-08-26 12:35PM EDT | 2024-09-27 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 5 | 39.45% |
| MSFT241004C00520000 | 2024-09-17 3:56PM EDT | 2024-10-04 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 11 | 32.23% |
| MSFT241018C00520000 | 2024-09-18 10:24AM EDT | 2024-10-18 | 0.06 | 0.04 | 0.07 | 0.00 | - | 5 | 1,230 | 25.39% |
| MSFT241115C00520000 | 2024-09-17 1:41PM EDT | 2024-11-15 | 0.88 | 0.73 | 0.80 | -0.06 | -6.38% | 51 | 1,471 | 26.25% |
| MSFT241220C00520000 | 2024-09-18 10:50AM EDT | 2024-12-20 | 1.73 | 1.63 | 1.68 | -0.38 | -18.01% | 7 | 495 | 24.21% |
| MSFT250117C00520000 | 2024-09-18 11:47AM EDT | 2025-01-17 | 2.54 | 2.53 | 2.59 | -0.91 | -26.38% | 5 | 1,715 | 23.57% |
| MSFT250221C00520000 | 2024-09-16 3:48PM EDT | 2025-02-21 | 4.60 | 4.55 | 4.65 | 0.00 | - | 11 | 25 | 24.42% |
| MSFT250321C00520000 | 2024-09-18 10:36AM EDT | 2025-03-21 | 6.00 | 5.80 | 5.95 | -0.55 | -8.40% | 1 | 900 | 24.29% |
| MSFT250417C00520000 | 2024-09-17 10:08AM EDT | 2025-04-17 | 8.90 | 7.10 | 7.30 | 0.00 | - | 2 | 12 | 24.30% |
| MSFT250620C00520000 | 2024-09-18 10:51AM EDT | 2025-06-20 | 11.42 | 11.00 | 11.25 | -2.51 | -18.02% | 1 | 1,980 | 24.99% |
| MSFT250815C00520000 | 2024-09-09 10:49AM EDT | 2025-08-15 | 9.25 | 14.65 | 15.00 | 0.00 | - | 2 | 11 | 25.67% |
| MSFT250919C00520000 | 2024-09-13 2:31PM EDT | 2025-09-19 | 16.70 | 16.55 | 17.00 | 0.00 | - | 1 | 309 | 25.80% |
| MSFT251219C00520000 | 2024-09-16 3:51PM EDT | 2025-12-19 | 22.73 | 20.80 | 22.75 | 0.00 | - | 189 | 1,070 | 26.52% |
| MSFT260116C00520000 | 2024-09-17 9:33AM EDT | 2026-01-16 | 24.60 | 23.60 | 24.25 | -2.70 | -9.89% | 3 | 1,029 | 26.58% |
| MSFT260618C00520000 | 2024-09-17 1:00PM EDT | 2026-06-18 | 33.80 | 32.90 | 34.80 | 0.00 | - | 2 | 764 | 28.15% |
| MSFT261218C00520000 | 2024-09-17 9:44AM EDT | 2026-12-18 | 50.00 | 44.15 | 47.15 | 0.00 | - | 1 | 1,327 | 29.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00520000 | 2024-09-10 2:15PM EDT | 2024-09-20 | 107.20 | 88.75 | 89.70 | 0.00 | - | 35 | 0 | 129.10% |
| MSFT241018P00520000 | 2024-08-19 1:25PM EDT | 2024-10-18 | 101.39 | 89.05 | 89.75 | 0.00 | - | 1 | 0 | 43.24% |
| MSFT241115P00520000 | 2024-09-10 2:07PM EDT | 2024-11-15 | 107.83 | 88.85 | 89.90 | 0.00 | - | 2 | 0 | 31.92% |
| MSFT241220P00520000 | 2024-07-02 2:15PM EDT | 2024-12-20 | 64.05 | 101.00 | 105.35 | 0.00 | - | 5 | 0 | 51.65% |
| MSFT250117P00520000 | 2024-07-01 12:58PM EDT | 2025-01-17 | 68.45 | 100.80 | 103.00 | 0.00 | - | 2 | 1 | 42.52% |
| MSFT250321P00520000 | 2024-07-31 10:43AM EDT | 2025-03-21 | 104.35 | 100.60 | 105.00 | 0.00 | - | 3 | 0 | 36.49% |
| MSFT250620P00520000 | 2024-08-20 11:15AM EDT | 2025-06-20 | 97.68 | 90.35 | 91.55 | 0.00 | - | 4 | 0 | 17.24% |
| MSFT250919P00520000 | 2024-06-17 12:09PM EDT | 2025-09-19 | 82.20 | 84.50 | 87.85 | 0.00 | - | 2 | 8 | 6.54% |
| MSFT251219P00520000 | 2024-06-11 12:10PM EDT | 2025-12-19 | 95.29 | 77.90 | 80.75 | 0.00 | - | 2 | 15 | 0.00% |
| MSFT260116P00520000 | 2024-09-05 11:41AM EDT | 2026-01-16 | 114.50 | 94.05 | 96.85 | 0.00 | - | 57 | 98 | 17.31% |
| MSFT260618P00520000 | 2024-07-18 1:09PM EDT | 2026-06-18 | 95.80 | 104.50 | 108.80 | 0.00 | - | 80 | 81 | 21.59% |
| MSFT261218P00520000 | 2024-09-04 9:30AM EDT | 2026-12-18 | 120.40 | 101.85 | 106.25 | 0.00 | - | 32 | 24 | 17.91% |
© 2024 Yahoo. Todos los derechos reservados.