U.S. markets closed
F S&P 500
5,604.00 +1.75 (+0.03%) F Dow Jones
41,174.00 +28.00 (+0.07%) F Nasdaq
19,444.00 -3.25 (-0.02%) E-mini Russell 2000 Index Futur
2,137.10 +4.60 (+0.22%) Petróleo
69.46 +0.49 (+0.71%) Oro
2,591.40 +10.80 (+0.42%)
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:545.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00545000 | 2024-08-30 1:02PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 144 | 50.00% |
| MSFT241018C00545000 | 2024-09-06 1:59PM EDT | 2024-10-18 | 0.04 | 0.00 | 1.06 | 0.00 | - | 7 | 39 | 44.19% |
| MSFT241115C00545000 | 2024-09-11 9:34AM EDT | 2024-11-15 | 0.22 | 0.25 | 0.33 | 0.00 | - | 168 | 248 | 27.37% |
| MSFT241220C00545000 | 2024-09-11 3:06PM EDT | 2024-12-20 | 0.57 | 0.62 | 0.72 | 0.00 | - | 9 | 40 | 24.88% |
| MSFT250117C00545000 | 2024-09-12 2:03PM EDT | 2025-01-17 | 1.12 | 1.10 | 1.19 | +0.11 | +10.89% | 8 | 260 | 24.05% |
| MSFT250321C00545000 | 2024-09-11 3:50PM EDT | 2025-03-21 | 2.75 | 3.00 | 3.30 | 0.00 | - | 1 | 85 | 24.58% |
| MSFT250417C00545000 | 2024-08-28 10:10AM EDT | 2025-04-17 | 3.05 | 3.90 | 4.40 | 0.00 | - | 1 | 6 | 24.79% |
| MSFT250620C00545000 | 2024-09-12 2:33PM EDT | 2025-06-20 | 6.75 | 6.55 | 8.90 | +2.05 | +43.62% | 19 | 37 | 26.94% |
| MSFT250919C00545000 | 2024-08-14 12:41PM EDT | 2025-09-19 | 9.75 | 10.75 | 11.50 | 0.00 | - | 1 | 110 | 25.61% |
| MSFT251219C00545000 | 2024-07-31 10:10AM EDT | 2025-12-19 | 17.45 | 12.15 | 15.05 | 0.00 | - | 10 | 57 | 25.42% |
| MSFT260618C00545000 | 2024-08-29 10:43AM EDT | 2026-06-18 | 24.70 | 24.65 | 26.55 | 0.00 | - | 1 | 24 | 27.60% |
| MSFT261218C00545000 | 2024-08-21 3:31PM EDT | 2026-12-18 | 36.65 | 34.15 | 38.20 | 0.00 | - | 9 | 49 | 29.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00545000 | 2024-07-31 3:55PM EDT | 2024-09-20 | 127.10 | 127.10 | 130.50 | 0.00 | - | - | 0 | 170.78% |
| MSFT241018P00545000 | 2024-08-30 3:50PM EDT | 2024-10-18 | 130.65 | 117.30 | 119.65 | 0.00 | - | 1 | 0 | 48.25% |
| MSFT241115P00545000 | 2024-08-30 3:50PM EDT | 2024-11-15 | 130.35 | 117.30 | 120.50 | 0.00 | - | 1 | 0 | 39.65% |
| MSFT241220P00545000 | 2024-07-31 3:09PM EDT | 2024-12-20 | 124.00 | 125.65 | 130.50 | 0.00 | - | - | 0 | 51.22% |
| MSFT250117P00545000 | 2024-09-06 3:44PM EDT | 2025-01-17 | 143.48 | 116.50 | 120.40 | 0.00 | - | 1 | 0 | 27.91% |
| MSFT260618P00545000 | 2024-08-16 12:12PM EDT | 2026-06-18 | 126.96 | 119.45 | 123.40 | 0.00 | - | 1 | 1 | 15.31% |
| MSFT261218P00545000 | 2024-08-20 3:29PM EDT | 2026-12-18 | 125.16 | 122.55 | 126.80 | 0.00 | - | 2 | 101 | 15.71% |
© 2024 Yahoo. Todos los derechos reservados.