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:470.00
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00470000 | 2024-07-26 3:56PM EDT | 2024-08-02 | 0.59 | 0.48 | 0.62 | +0.09 | +18.00% | 997 | 2,418 | 44.70% |
| MSFT240809C00470000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 1.02 | 0.59 | 1.04 | +0.17 | +20.00% | 196 | 1,337 | 35.45% |
| MSFT240816C00470000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 1.46 | 1.22 | 1.60 | +0.19 | +14.96% | 2,818 | 14,663 | 32.26% |
| MSFT240823C00470000 | 2024-07-26 3:33PM EDT | 2024-08-23 | 1.75 | 1.85 | 2.03 | +0.12 | +7.36% | 54 | 668 | 29.84% |
| MSFT240830C00470000 | 2024-07-26 3:53PM EDT | 2024-08-30 | 2.40 | 1.92 | 2.61 | +0.40 | +20.00% | 53 | 536 | 28.76% |
| MSFT240906C00470000 | 2024-07-26 2:56PM EDT | 2024-09-06 | 2.78 | 2.56 | 3.35 | +0.15 | +5.70% | 38 | - | 28.45% |
| MSFT240920C00470000 | 2024-07-26 3:39PM EDT | 2024-09-20 | 4.05 | 3.45 | 4.25 | +0.61 | +17.73% | 306 | 5,561 | 26.75% |
| MSFT241018C00470000 | 2024-07-26 3:08PM EDT | 2024-10-18 | 6.38 | 5.35 | 6.50 | +0.63 | +10.96% | 134 | 1,263 | 25.71% |
| MSFT241115C00470000 | 2024-07-26 2:10PM EDT | 2024-11-15 | 10.93 | 9.45 | 10.70 | +1.83 | +20.11% | 57 | 959 | 27.81% |
| MSFT241220C00470000 | 2024-07-26 3:28PM EDT | 2024-12-20 | 13.40 | 13.15 | 14.45 | +1.62 | +13.75% | 15 | 2,695 | 28.26% |
| MSFT250117C00470000 | 2024-07-26 3:29PM EDT | 2025-01-17 | 15.72 | 15.50 | 15.90 | +1.78 | +12.77% | 34 | 11,142 | 27.26% |
| MSFT250321C00470000 | 2024-07-26 1:43PM EDT | 2025-03-21 | 21.80 | 21.35 | 22.90 | +2.85 | +15.04% | 24 | 661 | 28.85% |
| MSFT250620C00470000 | 2024-07-26 1:01PM EDT | 2025-06-20 | 29.60 | 29.10 | 29.85 | +3.16 | +11.95% | 9 | 1,547 | 29.01% |
| MSFT250919C00470000 | 2024-07-26 12:43PM EDT | 2025-09-19 | 37.40 | 35.70 | 38.20 | +1.32 | +3.66% | 24 | 286 | 30.34% |
| MSFT251219C00470000 | 2024-07-26 3:44PM EDT | 2025-12-19 | 43.44 | 42.70 | 44.30 | -1.51 | -3.36% | 4 | 456 | 30.56% |
| MSFT260116C00470000 | 2024-07-26 1:50PM EDT | 2026-01-16 | 46.07 | 44.40 | 45.95 | +3.78 | +8.94% | 6 | 1,437 | 30.56% |
| MSFT260618C00470000 | 2024-07-24 10:50AM EDT | 2026-06-18 | 60.23 | 53.00 | 56.25 | 0.00 | - | 1 | 122 | 31.39% |
| MSFT261218C00470000 | 2024-07-25 11:03AM EDT | 2026-12-18 | 61.97 | 64.00 | 67.45 | -3.62 | -5.52% | 12 | 1,234 | 32.17% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00470000 | 2024-07-26 3:34PM EDT | 2024-08-02 | 45.03 | 44.15 | 45.90 | -1.67 | -3.58% | 46 | 68 | 51.59% |
| MSFT240809P00470000 | 2024-07-26 11:14AM EDT | 2024-08-09 | 46.57 | 44.25 | 47.50 | +21.05 | +82.48% | 44 | 38 | 46.34% |
| MSFT240816P00470000 | 2024-07-26 2:24PM EDT | 2024-08-16 | 44.46 | 44.55 | 46.45 | -7.04 | -13.67% | 110 | 4,451 | 32.91% |
| MSFT240823P00470000 | 2024-07-25 2:50PM EDT | 2024-08-23 | 49.53 | 44.90 | 46.60 | 0.00 | - | 12 | 19 | 29.17% |
| MSFT240830P00470000 | 2024-07-26 9:30AM EDT | 2024-08-30 | 52.80 | 45.15 | 47.05 | +4.05 | +8.31% | 1 | 17 | 27.77% |
| MSFT240906P00470000 | 2024-07-25 12:22PM EDT | 2024-09-06 | 46.34 | 45.65 | 47.85 | 0.00 | - | - | - | 27.80% |
| MSFT240920P00470000 | 2024-07-26 10:37AM EDT | 2024-09-20 | 50.26 | 46.55 | 49.05 | +1.41 | +2.89% | 8 | 369 | 26.92% |
| MSFT241018P00470000 | 2024-07-26 12:19PM EDT | 2024-10-18 | 46.95 | 47.15 | 48.60 | -4.25 | -8.30% | 143 | 331 | 21.15% |
| MSFT241115P00470000 | 2024-07-26 2:41PM EDT | 2024-11-15 | 50.60 | 49.15 | 50.65 | -0.48 | -0.94% | 1 | 129 | 21.46% |
| MSFT241220P00470000 | 2024-07-26 11:49AM EDT | 2024-12-20 | 50.95 | 50.30 | 52.20 | +14.60 | +40.17% | 5 | 85 | 20.63% |
| MSFT250117P00470000 | 2024-07-25 11:07AM EDT | 2025-01-17 | 52.55 | 51.75 | 54.30 | -0.69 | -1.30% | 1 | 184 | 21.12% |
| MSFT250321P00470000 | 2024-07-17 3:59PM EDT | 2025-03-21 | 43.00 | 54.40 | 56.00 | 0.00 | - | 100 | 417 | 19.59% |
| MSFT250620P00470000 | 2024-07-25 10:37AM EDT | 2025-06-20 | 60.50 | 57.00 | 60.50 | 0.00 | - | 12 | 119 | 19.82% |
| MSFT250919P00470000 | 2024-07-19 1:33PM EDT | 2025-09-19 | 55.40 | 60.65 | 64.45 | 0.00 | - | 2 | 13 | 19.90% |
| MSFT251219P00470000 | 2024-07-24 12:07PM EDT | 2025-12-19 | 61.29 | 63.50 | 66.20 | 0.00 | - | 1 | 51 | 18.97% |
| MSFT260116P00470000 | 2024-07-25 3:35PM EDT | 2026-01-16 | 64.27 | 63.60 | 66.95 | -3.38 | -5.00% | 1 | 1,164 | 18.85% |
| MSFT261218P00470000 | 2024-07-23 12:58PM EDT | 2026-12-18 | 65.51 | 73.00 | 76.85 | 0.00 | - | 1 | 1,010 | 18.71% |
© 2024 Yahoo. Todos los derechos reservados.