U.S. markets closed
F S&P 500
5,601.00 -1.25 (-0.02%) F Dow Jones
41,156.00 +10.00 (+0.02%) F Nasdaq
19,425.00 -22.25 (-0.11%) E-mini Russell 2000 Index Futur
2,135.90 +3.40 (+0.16%) Petróleo
69.24 +0.27 (+0.39%) Oro
2,592.30 +11.70 (+0.45%)
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:565.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00565000 | 2024-08-14 2:12PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 83.69% |
| MSFT241018C00565000 | 2024-08-29 11:20AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.45 | 0.00 | - | 1 | 56 | 42.85% |
| MSFT241115C00565000 | 2024-08-27 3:58PM EDT | 2024-11-15 | 0.17 | 0.00 | 0.20 | 0.00 | - | 5 | 17 | 28.76% |
| MSFT241220C00565000 | 2024-08-23 9:40AM EDT | 2024-12-20 | 0.50 | 0.34 | 0.43 | 0.00 | - | 2 | 6 | 25.66% |
| MSFT250117C00565000 | 2024-09-03 9:39AM EDT | 2025-01-17 | 0.50 | 0.60 | 0.71 | 0.00 | - | 1 | 102 | 24.50% |
| MSFT250321C00565000 | 2024-09-09 3:48PM EDT | 2025-03-21 | 2.02 | 1.90 | 2.06 | +0.90 | +80.36% | 1 | 164 | 24.43% |
| MSFT250417C00565000 | 2024-08-21 10:58AM EDT | 2025-04-17 | 3.10 | 2.50 | 2.86 | 0.00 | - | - | 114 | 24.57% |
| MSFT250620C00565000 | 2024-08-23 12:14PM EDT | 2025-06-20 | 4.20 | 4.60 | 5.00 | 0.00 | - | 1 | 19 | 24.82% |
| MSFT250815C00565000 | 2024-08-27 11:20AM EDT | 2025-08-15 | 5.70 | 6.85 | 7.30 | 0.00 | - | 1 | 7 | 25.24% |
| MSFT250919C00565000 | 2024-09-06 9:44AM EDT | 2025-09-19 | 5.99 | 8.05 | 9.50 | 0.00 | - | 5 | 175 | 26.09% |
| MSFT251219C00565000 | 2024-08-16 2:48PM EDT | 2025-12-19 | 12.05 | 11.95 | 13.40 | 0.00 | - | 75 | 80 | 26.33% |
| MSFT260618C00565000 | 2024-08-06 1:31PM EDT | 2026-06-18 | 19.24 | 15.65 | 17.85 | 0.00 | - | 10 | 14 | 24.91% |
| MSFT261218C00565000 | 2024-08-22 3:22PM EDT | 2026-12-18 | 29.50 | 29.15 | 32.85 | 0.00 | - | 1 | 8 | 28.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241115P00565000 | 2024-08-15 3:40PM EDT | 2024-11-15 | 144.80 | 137.30 | 140.50 | 0.00 | - | - | 0 | 43.93% |
| MSFT250919P00565000 | 2024-08-01 11:07AM EDT | 2025-09-19 | 141.00 | 145.50 | 150.00 | 0.00 | - | 3 | 0 | 28.29% |
| MSFT251219P00565000 | 2024-08-08 12:57PM EDT | 2025-12-19 | 162.85 | 161.50 | 165.50 | 0.00 | - | - | 0 | 35.40% |
© 2024 Yahoo. Todos los derechos reservados.