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:230.00
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011C00230000 | 2024-09-26 12:19PM EDT | 2024-10-11 | 200.60 | 185.85 | 186.90 | 0.00 | - | - | 1 | 203.13% |
| MSFT241018C00230000 | 2024-08-06 1:22PM EDT | 2024-10-18 | 176.37 | 177.80 | 180.45 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241101C00230000 | 2024-09-17 3:04PM EDT | 2024-11-01 | 206.40 | 186.15 | 187.70 | 0.00 | - | - | 1 | 110.94% |
| MSFT241115C00230000 | 2024-09-26 10:24AM EDT | 2024-11-15 | 203.30 | 186.70 | 188.20 | 0.00 | - | 3 | 30 | 97.61% |
| MSFT241220C00230000 | 2024-09-10 9:30AM EDT | 2024-12-20 | 181.03 | 187.80 | 188.65 | 0.00 | - | 10 | 185 | 77.98% |
| MSFT250117C00230000 | 2024-10-03 1:49PM EDT | 2025-01-17 | 188.70 | 188.15 | 191.40 | 0.00 | - | 1 | 656 | 74.87% |
| MSFT250321C00230000 | 2024-08-02 11:31AM EDT | 2025-03-21 | 181.44 | 191.00 | 195.05 | 0.00 | - | 29 | 29 | 69.23% |
| MSFT250620C00230000 | 2024-08-21 10:31AM EDT | 2025-06-20 | 203.80 | 210.15 | 214.30 | 0.00 | - | 1 | 596 | 87.69% |
| MSFT250919C00230000 | 2024-05-14 3:21PM EDT | 2025-09-19 | 200.43 | 222.00 | 227.00 | 0.00 | - | 16 | 19 | 89.87% |
| MSFT251219C00230000 | 2024-08-05 10:24AM EDT | 2025-12-19 | 180.00 | 189.55 | 193.85 | 0.00 | - | 1 | 231 | 43.99% |
| MSFT260116C00230000 | 2024-09-23 12:39PM EDT | 2026-01-16 | 215.22 | 196.00 | 200.10 | 0.00 | - | 2 | 17 | 51.30% |
| MSFT260618C00230000 | 2024-08-12 12:11PM EDT | 2026-06-18 | 196.50 | 207.50 | 211.50 | 0.00 | - | 2 | 3 | 53.97% |
| MSFT261218C00230000 | 2024-09-12 3:17PM EDT | 2026-12-18 | 215.73 | 204.00 | 208.50 | 0.00 | - | 1 | 20 | 46.59% |
| MSFT270115C00230000 | 2024-10-03 11:56AM EDT | 2027-01-15 | 207.62 | 205.00 | 209.50 | 0.00 | - | 2 | 8 | 46.62% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011P00230000 | 2024-09-26 9:44AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 137.50% |
| MSFT241018P00230000 | 2024-09-17 1:07PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 25 | 103.13% |
| MSFT241025P00230000 | 2024-09-24 9:37AM EDT | 2024-10-25 | 0.06 | 0.00 | 0.33 | 0.00 | - | - | 2 | 102.73% |
| MSFT241101P00230000 | 2024-10-03 3:00PM EDT | 2024-11-01 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 2 | 19 | 73.05% |
| MSFT241115P00230000 | 2024-10-04 9:53AM EDT | 2024-11-15 | 0.02 | 0.02 | 0.06 | 0.00 | - | 1 | 101 | 61.91% |
| MSFT241220P00230000 | 2024-09-23 9:50AM EDT | 2024-12-20 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 723 | 52.15% |
| MSFT250117P00230000 | 2024-09-25 1:29PM EDT | 2025-01-17 | 0.26 | 0.08 | 0.23 | 0.00 | - | 1 | 2,173 | 46.88% |
| MSFT250221P00230000 | 2024-10-04 12:36PM EDT | 2025-02-21 | 0.29 | 0.21 | 0.32 | +0.06 | +26.09% | 3 | 33 | 42.31% |
| MSFT250321P00230000 | 2024-09-19 11:09AM EDT | 2025-03-21 | 0.32 | 0.34 | 0.51 | 0.00 | - | 11 | 260 | 41.16% |
| MSFT250417P00230000 | 2024-09-06 1:23PM EDT | 2025-04-17 | 0.83 | 0.35 | 0.62 | 0.00 | - | 3 | 6 | 39.31% |
| MSFT250620P00230000 | 2024-10-03 11:40AM EDT | 2025-06-20 | 0.91 | 0.78 | 0.92 | 0.00 | - | 2 | 413 | 36.27% |
| MSFT250815P00230000 | 2024-09-12 1:21PM EDT | 2025-08-15 | 1.20 | 1.07 | 1.31 | 0.00 | - | 2 | 21 | 34.91% |
| MSFT250919P00230000 | 2024-10-03 3:08PM EDT | 2025-09-19 | 1.42 | 1.18 | 1.55 | 0.00 | - | 32 | 393 | 34.14% |
| MSFT251219P00230000 | 2024-09-25 3:37PM EDT | 2025-12-19 | 1.60 | 1.67 | 2.17 | 0.00 | - | 2 | 981 | 32.44% |
| MSFT260116P00230000 | 2024-09-24 10:27AM EDT | 2026-01-16 | 1.98 | 1.95 | 2.54 | 0.00 | - | 1 | 240 | 32.48% |
| MSFT260618P00230000 | 2024-09-24 1:18PM EDT | 2026-06-18 | 3.21 | 1.68 | 4.70 | 0.00 | - | 2 | 27 | 32.42% |
| MSFT261218P00230000 | 2024-09-17 11:49AM EDT | 2026-12-18 | 4.56 | 3.60 | 5.25 | 0.00 | - | 1 | 36 | 29.29% |
| MSFT270115P00230000 | 2024-10-01 11:20AM EDT | 2027-01-15 | 5.15 | 4.60 | 5.30 | 0.00 | - | 2 | 2 | 28.87% |
© 2024 Yahoo. Todos los derechos reservados.