Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:02AM EDT. Mercado abierto.
Precio de ejercicio:660.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00660000 | 2024-07-29 2:08PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 12 | 50.88% |
| MSFT241115C00660000 | 2024-07-30 10:09AM EDT | 2024-11-15 | 0.12 | 0.00 | 0.07 | 0.00 | - | 1 | 89 | 38.38% |
| MSFT241220C00660000 | 2024-09-06 1:26PM EDT | 2024-12-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 336 | 12.50% |
| MSFT250117C00660000 | 2024-09-05 9:39AM EDT | 2025-01-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 1,657 | 12.50% |
| MSFT250321C00660000 | 2024-09-09 3:09PM EDT | 2025-03-21 | 0.23 | 0.16 | 0.45 | 0.00 | - | 2 | 106 | 27.69% |
| MSFT250620C00660000 | 2024-08-29 2:28PM EDT | 2025-06-20 | 0.86 | 0.71 | 0.98 | 0.00 | - | 3 | 98 | 25.50% |
| MSFT250919C00660000 | 2024-09-04 1:13PM EDT | 2025-09-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 794 | 6.25% |
| MSFT251219C00660000 | 2024-09-11 12:20PM EDT | 2025-12-19 | 3.20 | 1.83 | 4.50 | 0.00 | - | 1 | 207 | 26.47% |
| MSFT260116C00660000 | 2024-09-11 9:41AM EDT | 2026-01-16 | 3.50 | 2.44 | 4.85 | 0.00 | - | 1 | 342 | 26.15% |
| MSFT260618C00660000 | 2024-09-06 1:14PM EDT | 2026-06-18 | 6.35 | 6.15 | 9.75 | 0.00 | - | 25 | 105 | 27.27% |
| MSFT261218C00660000 | 2024-09-11 12:20PM EDT | 2026-12-18 | 13.20 | 12.85 | 15.90 | 0.00 | - | 1 | 699 | 27.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018P00660000 | 2024-08-29 3:55PM EDT | 2024-10-18 | 247.55 | 236.20 | 239.50 | 0.00 | - | - | 0 | 61.67% |
| MSFT250117P00660000 | 2024-07-02 12:09PM EDT | 2025-01-17 | 204.52 | 241.15 | 245.15 | 0.00 | - | 5 | 0 | 54.04% |
| MSFT250321P00660000 | 2024-06-27 12:27PM EDT | 2025-03-21 | 205.85 | 232.50 | 237.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250620P00660000 | 2024-06-27 12:54PM EDT | 2025-06-20 | 206.80 | 232.50 | 237.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250919P00660000 | 2024-07-26 3:29PM EDT | 2025-09-19 | 234.40 | 241.35 | 245.25 | 0.00 | - | 2 | 0 | 31.84% |
| MSFT251219P00660000 | 2024-06-27 3:55PM EDT | 2025-12-19 | 207.18 | 232.50 | 237.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT260116P00660000 | 2024-07-17 1:51PM EDT | 2026-01-16 | 217.71 | 239.00 | 244.00 | 0.00 | - | 2 | 0 | 26.29% |
| MSFT260618P00660000 | 2024-08-07 10:32AM EDT | 2026-06-18 | 251.50 | 252.50 | 257.50 | 0.00 | - | 2 | 0 | 33.26% |
| MSFT261218P00660000 | 2024-06-27 12:49PM EDT | 2026-12-18 | 206.07 | 232.00 | 237.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.