U.S. markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
446.34-2.03 (-0.45%)
Al cierre: 04:00PM EDT
446.48 +0.14 (+0.03%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:320.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240621C003200002024-06-18 3:59PM EDT2024-06-21126.47125.15127.85-0.91-0.71%221,620155.08%
MSFT240628C003200002024-06-18 3:59PM EDT2024-06-28126.78126.25128.25+28.89+29.51%90109.91%
MSFT240705C003200002024-05-28 2:59PM EDT2024-07-05111.05125.60128.800.00-1183.45%
MSFT240719C003200002024-06-17 1:14PM EDT2024-07-19128.75126.45129.450.00-96369.56%
MSFT240726C003200002024-06-11 10:07AM EDT2024-07-26108.49127.20129.600.00--166.16%
MSFT240816C003200002024-06-18 10:44AM EDT2024-08-16129.18127.85131.00+3.09+2.45%19858.23%
MSFT240920C003200002024-06-17 3:09PM EDT2024-09-20134.75130.40132.750.00-167552.94%
MSFT241018C003200002024-06-14 3:14PM EDT2024-10-18133.00130.50135.00+4.30+3.34%21654.13%
MSFT241115C003200002024-06-17 12:36PM EDT2024-11-15134.14133.75137.000.00-14552.36%
MSFT241220C003200002024-06-17 2:12PM EDT2024-12-20139.26133.70138.000.00-238848.67%
MSFT250117C003200002024-06-18 2:19PM EDT2025-01-17137.27135.50139.85-4.60-3.24%21,70347.88%
MSFT250321C003200002024-06-17 3:27PM EDT2025-03-21140.14139.10141.75-4.86-3.35%22244.24%
MSFT250620C003200002024-06-18 11:29AM EDT2025-06-20144.95143.60147.00-2.67-1.81%41,10743.30%
MSFT250919C003200002024-06-18 11:50AM EDT2025-09-19149.95147.65151.45+8.17+5.76%2942.30%
MSFT251219C003200002024-06-12 9:30AM EDT2025-12-19143.43152.25156.050.00-128041.85%
MSFT260116C003200002024-06-12 3:10PM EDT2026-01-16151.42154.75157.800.00-1110441.99%
MSFT260618C003200002024-06-12 10:43AM EDT2026-06-18154.55160.50164.950.00-51241.50%
MSFT261218C003200002024-06-13 2:10PM EDT2026-12-18165.00168.00172.500.00-26440.94%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240621P003200002024-06-17 2:20PM EDT2024-06-210.010.000.020.00-24,708117.19%
MSFT240628P003200002024-06-14 12:01PM EDT2024-06-280.020.000.030.00-41166.41%
MSFT240705P003200002024-06-05 12:33PM EDT2024-07-050.060.000.050.00-1653.52%
MSFT240712P003200002024-06-06 12:40PM EDT2024-07-120.070.000.070.00--349.81%
MSFT240719P003200002024-06-18 2:50PM EDT2024-07-190.050.020.07+0.02+66.67%653743.85%
MSFT240816P003200002024-06-17 3:57PM EDT2024-08-160.180.160.250.00-1173837.06%
MSFT240920P003200002024-06-18 3:57PM EDT2024-09-200.490.410.54+0.05+11.36%282,56532.86%
MSFT241018P003200002024-06-18 3:56PM EDT2024-10-180.780.720.84+0.08+11.43%8734831.03%
MSFT241115P003200002024-06-18 3:28PM EDT2024-11-151.361.261.47+0.01+0.74%2120331.06%
MSFT241220P003200002024-06-18 9:37AM EDT2024-12-201.641.631.89+0.05+3.14%257929.45%
MSFT250117P003200002024-06-17 3:59PM EDT2025-01-171.941.922.22+0.15+8.38%14,73728.42%
MSFT250321P003200002024-06-17 3:18PM EDT2025-03-212.952.873.400.00-21,13427.59%
MSFT250620P003200002024-06-14 3:37PM EDT2025-06-204.802.945.100.00-2290526.62%
MSFT250919P003200002024-06-13 12:26PM EDT2025-09-196.725.707.000.00-165626.13%
MSFT251219P003200002024-06-11 1:17PM EDT2025-12-199.117.958.800.00-149925.67%
MSFT260116P003200002024-06-14 3:45PM EDT2026-01-168.858.159.650.00-173025.82%
MSFT260618P003200002024-06-10 9:30AM EDT2026-06-1813.2510.6013.450.00-164225.84%
MSFT261218P003200002024-06-18 12:26PM EDT2026-12-1814.9413.6017.00-0.11-0.73%164425.32%