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:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920C00620000 | 2024-08-21 1:40PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 1,582 | 67.19% |
| MSFT241018C00620000 | 2024-09-03 1:38PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 457 | 39.84% |
| MSFT241115C00620000 | 2024-08-27 12:19PM EDT | 2024-11-15 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 1,060 | 34.38% |
| MSFT241220C00620000 | 2024-09-04 3:32PM EDT | 2024-12-20 | 0.07 | 0.00 | 0.22 | 0.00 | - | 24 | 1,210 | 33.45% |
| MSFT250117C00620000 | 2024-09-04 10:41AM EDT | 2025-01-17 | 0.11 | 0.10 | 0.12 | 0.00 | - | 3 | 2,359 | 27.74% |
| MSFT250221C00620000 | 2024-09-04 2:27PM EDT | 2025-02-21 | 0.31 | 0.18 | 0.37 | 0.00 | - | 1 | 24 | 28.17% |
| MSFT250321C00620000 | 2024-08-30 2:16PM EDT | 2025-03-21 | 0.48 | 0.33 | 0.48 | -0.01 | -2.04% | 2 | 315 | 26.99% |
| MSFT250620C00620000 | 2024-09-06 3:33PM EDT | 2025-06-20 | 1.07 | 0.97 | 1.23 | -0.18 | -14.40% | 17 | 5,337 | 25.72% |
| MSFT250815C00620000 | 2024-09-06 3:22PM EDT | 2025-08-15 | 1.82 | 1.61 | 2.53 | -0.19 | -9.45% | 1 | 136 | 26.83% |
| MSFT250919C00620000 | 2024-08-29 1:56PM EDT | 2025-09-19 | 3.15 | 1.87 | 4.40 | 0.00 | - | 15 | 601 | 28.77% |
| MSFT251219C00620000 | 2024-09-04 9:30AM EDT | 2025-12-19 | 4.35 | 2.67 | 4.50 | -0.15 | -3.33% | 2 | 661 | 25.95% |
| MSFT260116C00620000 | 2024-09-06 1:07PM EDT | 2026-01-16 | 4.95 | 4.20 | 6.00 | -0.80 | -13.91% | 26 | 514 | 27.02% |
| MSFT260618C00620000 | 2024-08-29 3:29PM EDT | 2026-06-18 | 9.40 | 8.25 | 11.05 | -1.18 | -11.15% | 1 | 78 | 27.91% |
| MSFT261218C00620000 | 2024-09-05 9:50AM EDT | 2026-12-18 | 17.50 | 13.20 | 16.90 | 0.00 | - | 1 | 452 | 28.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240920P00620000 | 2024-06-05 12:41PM EDT | 2024-09-20 | 197.82 | 150.95 | 154.30 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241018P00620000 | 2024-07-05 3:47PM EDT | 2024-10-18 | 152.60 | 210.85 | 212.55 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00620000 | 2024-05-15 3:48PM EDT | 2024-12-20 | 196.59 | 176.65 | 179.25 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250117P00620000 | 2024-03-22 11:37AM EDT | 2025-01-17 | 194.25 | 219.60 | 222.80 | 0.00 | - | 12 | 0 | 48.93% |
| MSFT250620P00620000 | 2024-04-02 11:46AM EDT | 2025-06-20 | 198.17 | 219.50 | 224.50 | 0.00 | - | 2 | 0 | 35.95% |
| MSFT250919P00620000 | 2024-07-18 12:22PM EDT | 2025-09-19 | 184.86 | 199.00 | 204.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219P00620000 | 2024-05-20 9:50AM EDT | 2025-12-19 | 193.69 | 171.50 | 176.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618P00620000 | 2024-06-27 1:27PM EDT | 2026-06-18 | 165.96 | 192.50 | 197.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT261218P00620000 | 2024-06-20 3:50PM EDT | 2026-12-18 | 175.28 | 180.50 | 185.50 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.