U.S. markets open in 39 minutes
F S&P 500
5,567.00 +5.75 (+0.10%) F Dow Jones
40,954.00 +48.00 (+0.12%) F Nasdaq
19,267.75 -3.25 (-0.02%) E-mini Russell 2000 Index Futur
2,110.50 +4.50 (+0.21%) Petróleo
68.01 +0.70 (+1.04%) Oro
2,555.60 +13.20 (+0.52%)
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:535.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240913C00535000 | 2024-08-29 2:11PM EDT | 2024-09-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MSFT240920C00535000 | 2024-09-11 2:52PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,552 | 25.00% |
| MSFT240927C00535000 | 2024-08-26 12:35PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| MSFT241018C00535000 | 2024-09-04 11:22AM EDT | 2024-10-18 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 536 | 12.50% |
| MSFT241115C00535000 | 2024-09-11 3:28PM EDT | 2024-11-15 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 140 | 12.50% |
| MSFT241220C00535000 | 2024-09-10 11:53AM EDT | 2024-12-20 | 0.61 | 0.00 | 0.00 | 0.00 | - | 10 | 1,699 | 6.25% |
| MSFT250117C00535000 | 2024-09-11 3:27PM EDT | 2025-01-17 | 1.32 | 0.00 | 0.00 | 0.00 | - | 40 | 1,322 | 6.25% |
| MSFT250321C00535000 | 2024-09-09 2:57PM EDT | 2025-03-21 | 2.15 | 0.00 | 0.00 | 0.00 | - | 7 | 155 | 6.25% |
| MSFT250417C00535000 | 2024-09-10 9:59AM EDT | 2025-04-17 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 6.25% |
| MSFT250620C00535000 | 2024-09-11 10:50AM EDT | 2025-06-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 39 | 1,171 | 6.25% |
| MSFT250815C00535000 | 2024-08-30 11:24AM EDT | 2025-08-15 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| MSFT250919C00535000 | 2024-08-22 9:39AM EDT | 2025-09-19 | 14.00 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 6.25% |
| MSFT251219C00535000 | 2024-08-23 2:00PM EDT | 2025-12-19 | 16.25 | 0.00 | 0.00 | 0.00 | - | 3 | 180 | 3.13% |
| MSFT260618C00535000 | 2024-09-11 1:38PM EDT | 2026-06-18 | 25.55 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 3.13% |
| MSFT261218C00535000 | 2024-09-06 3:37PM EDT | 2026-12-18 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 323 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00535000 | 2024-09-10 3:41PM EDT | 2024-09-20 | 122.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00535000 | 2024-06-05 12:33PM EDT | 2024-12-20 | 112.55 | 69.35 | 70.50 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250117P00535000 | 2024-09-09 3:40PM EDT | 2025-01-17 | 131.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321P00535000 | 2024-07-10 11:21AM EDT | 2025-03-21 | 77.74 | 128.10 | 131.15 | 0.00 | - | - | 0 | 43.10% |
| MSFT250620P00535000 | 2024-02-21 2:36PM EDT | 2025-06-20 | 135.70 | 107.05 | 109.05 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT250815P00535000 | 2024-08-27 2:33PM EDT | 2025-08-15 | 121.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250919P00535000 | 2024-08-09 2:20PM EDT | 2025-09-19 | 128.88 | 131.00 | 135.50 | 0.00 | - | - | 0 | 33.83% |
| MSFT251219P00535000 | 2024-08-15 2:29PM EDT | 2025-12-19 | 114.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.