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:445.00
Opciones de comprapor6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240906C00445000 | 2024-08-30 3:58PM EDT | 2024-09-06 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 1,413 | 2,128 | 20.90% |
| MSFT240913C00445000 | 2024-08-30 3:50PM EDT | 2024-09-13 | 0.24 | 0.23 | 0.28 | -0.14 | -36.84% | 124 | 525 | 19.90% |
| MSFT240920C00445000 | 2024-08-30 3:58PM EDT | 2024-09-20 | 0.62 | 0.58 | 0.66 | -0.10 | -13.89% | 549 | 16,890 | 19.25% |
| MSFT240927C00445000 | 2024-08-30 3:59PM EDT | 2024-09-27 | 1.19 | 1.08 | 1.25 | -0.19 | -13.77% | 133 | 551 | 19.58% |
| MSFT241004C00445000 | 2024-08-30 3:48PM EDT | 2024-10-04 | 1.75 | 1.71 | 1.95 | -0.26 | -12.94% | 127 | 151 | 19.98% |
| MSFT241018C00445000 | 2024-08-30 3:41PM EDT | 2024-10-18 | 3.30 | 3.35 | 3.50 | -0.05 | -1.49% | 175 | 4,182 | 20.73% |
| MSFT241115C00445000 | 2024-08-30 3:50PM EDT | 2024-11-15 | 8.42 | 8.65 | 8.90 | -0.20 | -2.32% | 125 | 2,531 | 25.24% |
| MSFT241220C00445000 | 2024-08-30 1:52PM EDT | 2024-12-20 | 10.82 | 11.80 | 12.10 | -1.08 | -9.08% | 15 | 1,452 | 24.74% |
| MSFT250117C00445000 | 2024-08-30 2:27PM EDT | 2025-01-17 | 14.10 | 14.35 | 14.75 | -1.00 | -6.62% | 10 | 2,009 | 24.88% |
| MSFT250221C00445000 | 2024-08-30 2:44PM EDT | 2025-02-21 | 17.55 | 18.60 | 19.20 | -0.50 | -2.77% | 3 | 100 | 26.29% |
| MSFT250417C00445000 | 2024-08-28 10:53AM EDT | 2025-04-17 | 21.80 | 23.35 | 24.35 | 0.00 | - | 5 | 53 | 26.93% |
| MSFT250620C00445000 | 2024-08-29 12:12PM EDT | 2025-06-20 | 31.00 | 28.85 | 29.70 | 0.00 | - | 3 | 605 | 27.44% |
| MSFT250815C00445000 | 2024-08-28 10:54AM EDT | 2025-08-15 | 32.10 | 33.05 | 37.00 | 0.00 | - | 1 | 21 | 29.65% |
| MSFT251219C00445000 | 2024-08-28 10:53AM EDT | 2025-12-19 | 41.20 | 41.50 | 46.00 | 0.00 | - | 2 | 2,414 | 30.16% |
| MSFT260116C00445000 | 2024-08-30 2:56PM EDT | 2026-01-16 | 43.85 | 44.85 | 47.05 | +1.83 | +4.36% | 2 | 865 | 29.85% |
| MSFT260618C00445000 | 2024-08-28 2:58PM EDT | 2026-06-18 | 52.70 | 54.40 | 57.90 | 0.00 | - | 1 | 45 | 31.00% |
| MSFT261218C00445000 | 2024-08-28 1:02PM EDT | 2026-12-18 | 64.10 | 65.50 | 70.00 | 0.00 | - | 1 | 92 | 32.22% |
Opciones de ventapor6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240906P00445000 | 2024-08-30 3:59PM EDT | 2024-09-06 | 28.10 | 27.10 | 30.00 | -3.30 | -10.51% | 156 | 17 | 49.06% |
| MSFT240913P00445000 | 2024-08-29 2:55PM EDT | 2024-09-13 | 31.15 | 27.10 | 30.00 | 0.00 | - | 12 | 11 | 33.34% |
| MSFT240920P00445000 | 2024-08-30 2:42PM EDT | 2024-09-20 | 31.72 | 27.15 | 29.20 | +4.72 | +17.48% | 46 | 559 | 23.22% |
| MSFT240927P00445000 | 2024-08-29 12:03PM EDT | 2024-09-27 | 26.28 | 27.35 | 29.85 | 0.00 | - | 2 | 52 | 22.58% |
| MSFT241018P00445000 | 2024-08-30 3:49PM EDT | 2024-10-18 | 31.81 | 28.55 | 29.55 | +2.40 | +8.16% | 14 | 699 | 16.08% |
| MSFT241115P00445000 | 2024-08-30 2:42PM EDT | 2024-11-15 | 35.38 | 31.85 | 34.45 | -3.62 | -9.28% | 6 | 1,277 | 21.71% |
| MSFT241220P00445000 | 2024-08-29 2:23PM EDT | 2024-12-20 | 34.82 | 34.30 | 34.75 | 0.00 | - | 2 | 813 | 18.36% |
| MSFT250117P00445000 | 2024-08-28 12:43PM EDT | 2025-01-17 | 41.45 | 35.55 | 36.20 | 0.00 | - | 16 | 1,026 | 18.06% |
| MSFT250221P00445000 | 2024-08-22 1:36PM EDT | 2025-02-21 | 40.24 | 37.85 | 38.75 | 0.00 | - | 6 | 10 | 18.63% |
| MSFT250620P00445000 | 2024-08-30 11:17AM EDT | 2025-06-20 | 45.05 | 43.65 | 44.65 | -4.45 | -8.99% | 4 | 406 | 18.60% |
| MSFT250815P00445000 | 2024-08-13 12:29PM EDT | 2025-08-15 | 50.75 | 45.30 | 48.90 | 0.00 | - | - | 1 | 19.75% |
| MSFT251219P00445000 | 2024-08-01 1:33PM EDT | 2025-12-19 | 54.50 | 49.95 | 53.60 | 0.00 | - | 14 | 139 | 19.47% |
| MSFT260116P00445000 | 2024-08-29 11:04AM EDT | 2026-01-16 | 51.30 | 51.60 | 54.30 | 0.00 | - | 5 | 193 | 19.28% |
| MSFT260618P00445000 | 2024-08-26 12:46PM EDT | 2026-06-18 | 60.70 | 56.25 | 60.15 | 0.00 | - | 1 | 44 | 19.54% |
| MSFT261218P00445000 | 2024-08-22 10:46AM EDT | 2026-12-18 | 62.62 | 62.00 | 66.10 | 0.00 | - | 4 | 102 | 19.65% |
© 2024 Yahoo. Todos los derechos reservados.