U.S. markets closed
F S&P 500
5,604.75 +2.50 (+0.04%) F Dow Jones
41,181.00 +35.00 (+0.09%) F Nasdaq
19,451.50 +4.25 (+0.02%) E-mini Russell 2000 Index Futur
2,138.20 +5.70 (+0.27%) Petróleo
69.45 +0.48 (+0.70%) Oro
2,592.20 +11.60 (+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:680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220C00680000 | 2024-08-26 9:30AM EDT | 2024-12-20 | 0.21 | 0.01 | 0.07 | 0.00 | - | 1 | 104 | 32.03% |
| MSFT250117C00680000 | 2024-09-12 12:30PM EDT | 2025-01-17 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 1 | 153 | 26.86% |
| MSFT250321C00680000 | 2024-09-11 3:04PM EDT | 2025-03-21 | 0.20 | 0.15 | 0.26 | 0.00 | - | 5 | 140 | 26.59% |
| MSFT250620C00680000 | 2024-09-03 3:21PM EDT | 2025-06-20 | 0.65 | 0.54 | 0.80 | 0.00 | - | 2 | 87 | 25.40% |
| MSFT250919C00680000 | 2024-08-16 1:03PM EDT | 2025-09-19 | 1.67 | 1.03 | 1.90 | 0.00 | - | 20 | 785 | 25.42% |
| MSFT251219C00680000 | 2024-08-13 1:56PM EDT | 2025-12-19 | 2.57 | 2.03 | 3.35 | 0.00 | - | 2 | 42 | 25.41% |
| MSFT260116C00680000 | 2024-08-22 1:26PM EDT | 2026-01-16 | 3.30 | 3.10 | 3.45 | 0.00 | - | 20 | 257 | 24.83% |
| MSFT260618C00680000 | 2024-09-12 3:54PM EDT | 2026-06-18 | 6.85 | 6.40 | 8.30 | +0.80 | +13.22% | 4 | 433 | 26.62% |
| MSFT261218C00680000 | 2024-09-05 12:13PM EDT | 2026-12-18 | 10.02 | 11.70 | 14.00 | 0.00 | - | 6 | 164 | 27.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241220P00680000 | 2024-07-10 12:13PM EDT | 2024-12-20 | 219.93 | 272.10 | 276.00 | 0.00 | - | - | 0 | 90.15% |
| MSFT250117P00680000 | 2024-07-05 10:42AM EDT | 2025-01-17 | 214.05 | 269.50 | 273.65 | 0.00 | - | 11 | 0 | 76.25% |
| MSFT250620P00680000 | 2024-07-08 9:52AM EDT | 2025-06-20 | 212.67 | 273.95 | 278.00 | 0.00 | - | - | 0 | 55.22% |
| MSFT250919P00680000 | 2024-07-26 3:23PM EDT | 2025-09-19 | 255.11 | 261.40 | 265.30 | 0.00 | - | 2 | 0 | 39.16% |
| MSFT260116P00680000 | 2024-07-03 10:14AM EDT | 2026-01-16 | 221.21 | 269.00 | 274.00 | 0.00 | - | - | 0 | 40.49% |
| MSFT260618P00680000 | 2024-09-05 3:16PM EDT | 2026-06-18 | 273.53 | 250.50 | 255.50 | 0.00 | - | 4 | 0 | 20.51% |
| MSFT261218P00680000 | 2024-08-15 2:22PM EDT | 2026-12-18 | 260.03 | 250.50 | 255.50 | 0.00 | - | - | 0 | 18.14% |
© 2024 Yahoo. Todos los derechos reservados.