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:530.00
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00530000 | 2024-10-02 11:54AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 906 | 41.41% |
| MSFT241025C00530000 | 2024-09-25 11:58AM EDT | 2024-10-25 | 0.01 | 0.00 | 0.34 | 0.00 | - | - | 1 | 49.02% |
| MSFT241101C00530000 | 2024-09-23 10:51AM EDT | 2024-11-01 | 0.12 | 0.00 | 0.12 | 0.00 | - | 10 | 30 | 36.77% |
| MSFT241115C00530000 | 2024-10-04 12:48PM EDT | 2024-11-15 | 0.11 | 0.07 | 0.13 | 0.00 | - | 4 | 744 | 30.13% |
| MSFT241220C00530000 | 2024-10-04 11:34AM EDT | 2024-12-20 | 0.34 | 0.24 | 0.35 | -0.04 | -10.53% | 8 | 874 | 25.27% |
| MSFT250117C00530000 | 2024-10-04 10:56AM EDT | 2025-01-17 | 0.76 | 0.64 | 0.72 | 0.00 | - | 1 | 1,032 | 24.22% |
| MSFT250221C00530000 | 2024-10-03 2:22PM EDT | 2025-02-21 | 1.65 | 1.44 | 1.57 | 0.00 | - | 11 | 571 | 24.27% |
| MSFT250321C00530000 | 2024-10-03 11:54AM EDT | 2025-03-21 | 2.41 | 2.06 | 2.26 | 0.00 | - | 1 | 328 | 23.96% |
| MSFT250417C00530000 | 2024-09-25 12:25PM EDT | 2025-04-17 | 3.15 | 2.36 | 3.45 | -1.60 | -33.68% | 1 | 16 | 24.62% |
| MSFT250620C00530000 | 2024-10-02 11:22AM EDT | 2025-06-20 | 6.05 | 5.25 | 5.85 | 0.00 | - | 38 | 572 | 24.70% |
| MSFT250815C00530000 | 2024-09-30 3:59PM EDT | 2025-08-15 | 10.93 | 7.45 | 9.10 | 0.00 | - | 1 | 34 | 25.78% |
| MSFT250919C00530000 | 2024-10-03 2:55PM EDT | 2025-09-19 | 9.90 | 8.85 | 10.60 | 0.00 | - | 150 | 451 | 25.79% |
| MSFT251219C00530000 | 2024-10-04 2:32PM EDT | 2025-12-19 | 15.05 | 13.40 | 15.65 | -2.10 | -12.24% | 1 | 742 | 26.65% |
| MSFT260618C00530000 | 2024-10-02 10:13AM EDT | 2026-06-18 | 24.36 | 22.00 | 24.90 | 0.00 | - | 1 | 43 | 27.50% |
| MSFT261218C00530000 | 2024-10-04 3:55PM EDT | 2026-12-18 | 33.50 | 32.15 | 36.50 | -0.38 | -1.12% | 2 | 554 | 29.30% |
| MSFT270115C00530000 | 2024-10-03 3:05PM EDT | 2027-01-15 | 35.05 | 33.00 | 36.85 | 0.00 | - | 1 | 10 | 28.95% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011P00530000 | 2024-09-23 3:55PM EDT | 2024-10-11 | 96.45 | 113.40 | 114.50 | 0.00 | - | - | 0 | 61.72% |
| MSFT241018P00530000 | 2024-07-31 3:55PM EDT | 2024-10-18 | 112.00 | 112.10 | 115.00 | 0.00 | - | - | 0 | 73.46% |
| MSFT241115P00530000 | 2024-08-08 3:32PM EDT | 2024-11-15 | 129.26 | 126.75 | 129.25 | 0.00 | - | - | 0 | 83.69% |
| MSFT241220P00530000 | 2024-07-30 11:50AM EDT | 2024-12-20 | 109.62 | 114.95 | 117.40 | 0.00 | - | 2 | 0 | 39.40% |
| MSFT250117P00530000 | 2024-10-04 3:40PM EDT | 2025-01-17 | 112.87 | 111.70 | 114.45 | +4.49 | +4.14% | 1 | 1 | 22.99% |
| MSFT250321P00530000 | 2024-03-26 1:05PM EDT | 2025-03-21 | 107.92 | 128.50 | 133.50 | 0.00 | - | 4 | 0 | 47.55% |
| MSFT250620P00530000 | 2024-09-24 11:15AM EDT | 2025-06-20 | 100.87 | 111.70 | 114.80 | 0.00 | - | 1 | 0 | 15.98% |
| MSFT250815P00530000 | 2024-09-25 2:43PM EDT | 2025-08-15 | 98.85 | 111.60 | 115.95 | 0.00 | - | - | 144 | 17.10% |
| MSFT250919P00530000 | 2024-09-24 3:58PM EDT | 2025-09-19 | 101.80 | 112.25 | 115.35 | 0.00 | - | 32 | 32 | 15.09% |
| MSFT251219P00530000 | 2024-08-15 2:29PM EDT | 2025-12-19 | 110.68 | 101.75 | 103.20 | 0.00 | - | 4 | 18 | 0.00% |
| MSFT260618P00530000 | 2024-09-05 3:16PM EDT | 2026-06-18 | 125.26 | 116.05 | 119.35 | 0.00 | - | - | 1 | 15.63% |
| MSFT261218P00530000 | 2024-07-05 2:54PM EDT | 2026-12-18 | 87.30 | 127.05 | 131.40 | 0.00 | - | 2 | 2 | 20.68% |
© 2024 Yahoo. Todos los derechos reservados.