U.S. markets closed
F S&P 500
5,654.25 +33.50 (+0.60%) F Dow Jones
41,676.00 +150.00 (+0.36%) F Nasdaq
19,518.50 +169.25 (+0.87%) E-mini Russell 2000 Index Futur
2,247.80 +17.90 (+0.80%) Petróleo
70.66 -0.25 (-0.35%) Oro
2,583.10 -15.50 (-0.60%)
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:610.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00610000 | 2024-07-24 1:29PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.36 | 0.00 | - | 60 | 60 | 193.16% |
| MSFT241018C00610000 | 2024-08-16 1:24PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 11 | 50.20% |
| MSFT241115C00610000 | 2024-08-26 3:34PM EDT | 2024-11-15 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 3 | 34.23% |
| MSFT241220C00610000 | 2024-08-16 11:37AM EDT | 2024-12-20 | 0.20 | 0.09 | 0.15 | 0.00 | - | 1 | 12 | 27.74% |
| MSFT250117C00610000 | 2024-09-18 12:21PM EDT | 2025-01-17 | 0.24 | 0.14 | 0.28 | +0.07 | +41.18% | 1 | 199 | 26.22% |
| MSFT250221C00610000 | 2024-09-16 3:22PM EDT | 2025-02-21 | 0.51 | 0.43 | 0.59 | 0.00 | - | 3 | 3 | 25.61% |
| MSFT250321C00610000 | 2024-09-16 9:39AM EDT | 2025-03-21 | 0.83 | 0.71 | 0.93 | +0.05 | +6.41% | 1 | 1,966 | 25.33% |
| MSFT250620C00610000 | 2024-09-17 10:18AM EDT | 2025-06-20 | 2.69 | 1.97 | 2.47 | 0.00 | - | 1 | 2,470 | 24.81% |
| MSFT250815C00610000 | 2024-08-21 10:46AM EDT | 2025-08-15 | 3.90 | 3.20 | 4.10 | 0.00 | - | 32 | 182 | 25.31% |
| MSFT250919C00610000 | 2024-09-18 1:48PM EDT | 2025-09-19 | 4.50 | 3.90 | 4.90 | +1.10 | +32.35% | 1 | 54 | 25.14% |
| MSFT251219C00610000 | 2024-07-17 3:57PM EDT | 2025-12-19 | 13.50 | 6.10 | 7.45 | 0.00 | - | 12 | 285 | 25.13% |
| MSFT260116C00610000 | 2024-09-18 11:37AM EDT | 2026-01-16 | 8.35 | 7.80 | 11.00 | +0.03 | +0.36% | 4 | 870 | 27.40% |
| MSFT260618C00610000 | 2024-09-09 3:58PM EDT | 2026-06-18 | 10.53 | 12.65 | 16.15 | 0.00 | - | 100 | 106 | 27.17% |
| MSFT261218C00610000 | 2024-09-17 2:30PM EDT | 2026-12-18 | 24.55 | 21.00 | 24.95 | 0.00 | - | 72 | 206 | 28.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00610000 | 2024-09-05 3:15PM EDT | 2024-09-20 | 203.45 | 177.45 | 180.05 | 0.00 | - | 1 | 0 | 239.84% |
| MSFT250117P00610000 | 2024-03-08 12:51PM EDT | 2025-01-17 | 202.66 | 182.00 | 186.05 | 0.00 | - | 12 | 0 | 47.78% |
| MSFT250321P00610000 | 2024-04-02 12:18PM EDT | 2025-03-21 | 189.20 | 209.90 | 214.50 | 0.00 | - | - | 0 | 67.48% |
| MSFT251219P00610000 | 2024-06-27 1:45PM EDT | 2025-12-19 | 156.00 | 182.50 | 187.00 | 0.00 | - | 38 | 0 | 25.54% |
| MSFT260116P00610000 | 2024-06-28 3:36PM EDT | 2026-01-16 | 158.99 | 182.50 | 187.00 | 0.00 | - | 6 | 0 | 24.79% |
| MSFT260618P00610000 | 2024-07-17 1:45PM EDT | 2026-06-18 | 168.58 | 189.00 | 193.90 | 0.00 | - | 2 | 0 | 26.36% |
| MSFT261218P00610000 | 2024-06-27 12:49PM EDT | 2026-12-18 | 156.43 | 182.50 | 187.00 | 0.00 | - | - | 0 | 19.09% |
© 2024 Yahoo. Todos los derechos reservados.