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:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011C00460000 | 2024-10-04 3:32PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 482 | 1,906 | 29.30% |
| MSFT241018C00460000 | 2024-10-04 3:48PM EDT | 2024-10-18 | 0.07 | 0.05 | 0.09 | -0.07 | -50.00% | 620 | 21,939 | 23.93% |
| MSFT241025C00460000 | 2024-10-04 3:59PM EDT | 2024-10-25 | 0.58 | 0.50 | 0.77 | -0.10 | -14.71% | 383 | 2,228 | 27.91% |
| MSFT241101C00460000 | 2024-10-04 3:53PM EDT | 2024-11-01 | 1.32 | 1.29 | 1.39 | -0.23 | -14.84% | 199 | 335 | 27.65% |
| MSFT241108C00460000 | 2024-10-04 3:54PM EDT | 2024-11-08 | 2.05 | 1.50 | 2.51 | -0.31 | -13.14% | 64 | 516 | 29.10% |
| MSFT241115C00460000 | 2024-10-04 3:59PM EDT | 2024-11-15 | 2.50 | 2.45 | 2.58 | -0.37 | -12.89% | 146 | 6,809 | 26.73% |
| MSFT241220C00460000 | 2024-10-04 3:59PM EDT | 2024-12-20 | 4.90 | 4.70 | 4.90 | -0.46 | -8.58% | 156 | 4,833 | 24.45% |
| MSFT250117C00460000 | 2024-10-04 3:57PM EDT | 2025-01-17 | 7.00 | 6.75 | 7.05 | -0.30 | -4.11% | 70 | 5,481 | 24.18% |
| MSFT250221C00460000 | 2024-10-04 3:55PM EDT | 2025-02-21 | 10.65 | 10.45 | 10.80 | -0.39 | -3.53% | 16 | 343 | 25.39% |
| MSFT250321C00460000 | 2024-10-04 3:56PM EDT | 2025-03-21 | 12.75 | 12.70 | 13.00 | -0.40 | -3.04% | 1,022 | 24,342 | 25.42% |
| MSFT250417C00460000 | 2024-10-03 3:00PM EDT | 2025-04-17 | 15.25 | 14.10 | 15.35 | 0.00 | - | 15 | 110 | 25.75% |
| MSFT250620C00460000 | 2024-10-04 3:45PM EDT | 2025-06-20 | 20.75 | 20.05 | 21.85 | +0.10 | +0.48% | 28 | 2,357 | 27.33% |
| MSFT250815C00460000 | 2024-10-04 1:19PM EDT | 2025-08-15 | 26.45 | 24.45 | 26.35 | +0.70 | +2.72% | 1 | 151 | 27.82% |
| MSFT250919C00460000 | 2024-10-04 12:10PM EDT | 2025-09-19 | 28.04 | 26.45 | 28.55 | +0.37 | +1.34% | 1 | 312 | 27.79% |
| MSFT251219C00460000 | 2024-10-04 3:45PM EDT | 2025-12-19 | 34.87 | 33.15 | 35.75 | +0.27 | +0.78% | 9 | 764 | 28.77% |
| MSFT260116C00460000 | 2024-10-04 2:13PM EDT | 2026-01-16 | 36.95 | 35.00 | 38.50 | +0.42 | +1.15% | 3 | 920 | 29.38% |
| MSFT260618C00460000 | 2024-10-02 10:04AM EDT | 2026-06-18 | 47.70 | 45.85 | 47.05 | 0.00 | - | 2 | 165 | 29.47% |
| MSFT261218C00460000 | 2024-10-01 2:00PM EDT | 2026-12-18 | 60.90 | 56.75 | 60.00 | 0.00 | - | 2 | 550 | 31.16% |
| MSFT270115C00460000 | 2024-10-02 3:12PM EDT | 2027-01-15 | 60.20 | 58.35 | 60.30 | 0.00 | - | 6 | 48 | 30.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241011P00460000 | 2024-10-04 10:33AM EDT | 2024-10-11 | 44.15 | 43.40 | 44.50 | +2.18 | +5.19% | 2 | 0 | 47.66% |
| MSFT241018P00460000 | 2024-10-04 3:43PM EDT | 2024-10-18 | 42.71 | 43.45 | 44.80 | -0.78 | -1.79% | 485 | 169 | 35.50% |
| MSFT241025P00460000 | 2024-10-02 10:48AM EDT | 2024-10-25 | 41.37 | 43.10 | 44.75 | -0.62 | -1.48% | 9 | 1 | 28.25% |
| MSFT241101P00460000 | 2024-10-04 2:44PM EDT | 2024-11-01 | 42.44 | 43.55 | 44.95 | +0.54 | +1.29% | 3 | 44 | 25.57% |
| MSFT241115P00460000 | 2024-10-04 12:24PM EDT | 2024-11-15 | 43.51 | 42.80 | 45.90 | +0.21 | +0.48% | 60 | 501 | 24.65% |
| MSFT241220P00460000 | 2024-10-04 10:24AM EDT | 2024-12-20 | 46.25 | 45.40 | 47.45 | -0.03 | -0.06% | 4 | 394 | 21.71% |
| MSFT250117P00460000 | 2024-10-04 12:26PM EDT | 2025-01-17 | 46.03 | 44.80 | 48.40 | +4.18 | +9.99% | 1 | 1,334 | 20.20% |
| MSFT250221P00460000 | 2024-10-04 1:37PM EDT | 2025-02-21 | 48.00 | 48.35 | 50.70 | +10.50 | +28.00% | 2 | 14 | 20.57% |
| MSFT250321P00460000 | 2024-10-04 1:58PM EDT | 2025-03-21 | 49.00 | 49.35 | 51.95 | -1.79 | -3.52% | 4 | 11,009 | 20.19% |
| MSFT250417P00460000 | 2024-09-30 3:49PM EDT | 2025-04-17 | 42.70 | 50.25 | 51.40 | 0.00 | - | 2 | 112 | 18.16% |
| MSFT250620P00460000 | 2024-10-03 2:31PM EDT | 2025-06-20 | 54.38 | 53.05 | 54.60 | 0.00 | - | 4 | 1,226 | 18.54% |
| MSFT250815P00460000 | 2024-09-09 12:16PM EDT | 2025-08-15 | 65.00 | 55.00 | 57.90 | 0.00 | - | - | 1 | 19.26% |
| MSFT250919P00460000 | 2024-09-27 3:30PM EDT | 2025-09-19 | 50.03 | 55.25 | 57.85 | 0.00 | - | 1 | 77 | 18.24% |
| MSFT251219P00460000 | 2024-10-04 3:59PM EDT | 2025-12-19 | 60.70 | 59.55 | 62.25 | +10.50 | +20.92% | 1 | 93 | 18.89% |
| MSFT260116P00460000 | 2024-10-01 12:33PM EDT | 2026-01-16 | 59.85 | 60.40 | 63.20 | 0.00 | - | 21 | 132 | 18.86% |
| MSFT260618P00460000 | 2024-09-17 10:34AM EDT | 2026-06-18 | 57.95 | 65.80 | 69.00 | 0.00 | - | 12 | 16 | 19.20% |
| MSFT261218P00460000 | 2024-09-30 3:02PM EDT | 2026-12-18 | 67.65 | 70.75 | 72.90 | 0.00 | - | 3 | 257 | 18.51% |
© 2024 Yahoo. Todos los derechos reservados.