U.S. markets closed
F S&P 500
5,604.25 +2.00 (+0.04%) F Dow Jones
41,176.00 +30.00 (+0.07%) F Nasdaq
19,450.00 +2.75 (+0.01%) E-mini Russell 2000 Index Futur
2,138.00 +5.50 (+0.26%) Petróleo
69.38 +0.41 (+0.59%) Oro
2,590.90 +10.30 (+0.40%)
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:700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00700000 | 2024-07-17 3:33PM EDT | 2024-10-18 | 0.07 | 0.00 | 0.23 | 0.00 | - | - | 27 | 58.79% |
| MSFT241115C00700000 | 2024-07-30 1:01PM EDT | 2024-11-15 | 0.08 | 0.00 | 0.06 | 0.00 | - | 1 | 6 | 41.41% |
| MSFT241220C00700000 | 2024-09-10 11:21AM EDT | 2024-12-20 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 174 | 32.72% |
| MSFT250117C00700000 | 2024-09-12 9:38AM EDT | 2025-01-17 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 967 | 29.79% |
| MSFT250321C00700000 | 2024-09-12 11:19AM EDT | 2025-03-21 | 0.15 | 0.10 | 0.23 | -0.01 | -6.25% | 1 | 378 | 27.61% |
| MSFT250620C00700000 | 2024-09-09 3:55PM EDT | 2025-06-20 | 0.33 | 0.38 | 0.62 | 0.00 | - | 1 | 413 | 25.73% |
| MSFT250919C00700000 | 2024-09-11 12:10PM EDT | 2025-09-19 | 1.01 | 0.70 | 2.13 | 0.00 | - | 1 | 798 | 27.20% |
| MSFT251219C00700000 | 2024-09-06 3:56PM EDT | 2025-12-19 | 1.95 | 2.00 | 2.57 | +0.45 | +30.00% | 2 | 270 | 25.24% |
| MSFT260116C00700000 | 2024-09-12 2:51PM EDT | 2026-01-16 | 2.60 | 2.26 | 2.79 | +0.50 | +23.81% | 6 | 513 | 24.90% |
| MSFT261218C00700000 | 2024-09-12 3:24PM EDT | 2026-12-18 | 10.60 | 9.80 | 12.20 | +0.40 | +3.92% | 43 | 3,306 | 27.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250117P00700000 | 2024-08-01 9:51AM EDT | 2025-01-17 | 274.78 | 282.10 | 285.50 | 0.00 | - | 5 | 0 | 67.09% |
| MSFT250321P00700000 | 2024-07-31 12:35PM EDT | 2025-03-21 | 284.00 | 280.65 | 285.00 | 0.00 | - | 1 | 0 | 53.46% |
| MSFT250919P00700000 | 2024-07-16 3:51PM EDT | 2025-09-19 | 250.54 | 277.00 | 281.50 | 0.00 | - | 4 | 0 | 36.81% |
| MSFT260116P00700000 | 2024-09-03 11:49AM EDT | 2026-01-16 | 287.75 | 270.50 | 275.50 | 0.00 | - | 1 | 0 | 24.56% |
| MSFT261218P00700000 | 2024-07-31 1:53PM EDT | 2026-12-18 | 281.02 | 280.50 | 285.50 | 0.00 | - | - | 0 | 27.49% |
© 2024 Yahoo. Todos los derechos reservados.