U.S. markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
453.70-1.00 (-0.22%)
Al cierre: 04:00PM EDT
452.92 -0.63 (-0.14%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:360.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240719C003600002024-07-11 2:52PM EDT2024-07-1995.0091.5595.900.00-815868.75%
MSFT240726C003600002024-07-11 1:30PM EDT2024-07-2696.5092.0096.350.00-31665.53%
MSFT240802C003600002024-07-12 2:54PM EDT2024-08-0297.0092.6596.65-4.13-4.08%1158.94%
MSFT240816C003600002024-07-09 9:51AM EDT2024-08-16107.5093.5097.500.00-133451.10%
MSFT240920C003600002024-07-09 3:33PM EDT2024-09-20103.1095.7099.350.00-253748.27%
MSFT241018C003600002024-07-10 11:28AM EDT2024-10-18107.3697.80101.100.00-122144.36%
MSFT241115C003600002024-07-12 10:46AM EDT2024-11-15103.55100.05104.15+1.25+1.22%1015644.19%
MSFT241220C003600002024-07-12 2:45PM EDT2024-12-20106.00102.00106.00-0.05-0.05%21,31041.58%
MSFT250117C003600002024-07-12 2:37PM EDT2025-01-17107.96104.10108.00+1.96+1.85%22,51140.78%
MSFT250321C003600002024-07-11 12:49PM EDT2025-03-21111.67109.00111.300.00-223338.60%
MSFT250620C003600002024-07-11 10:14AM EDT2025-06-20121.70114.25117.750.00-195038.32%
MSFT250919C003600002024-07-05 2:57PM EDT2025-09-19134.80120.30123.200.00-33737.81%
MSFT251219C003600002024-07-10 12:10PM EDT2025-12-19134.35125.00128.850.00-12,54037.82%
MSFT260116C003600002024-07-11 1:02PM EDT2026-01-16131.00127.00130.850.00-223038.03%
MSFT260618C003600002024-07-11 12:12PM EDT2026-06-18139.13135.00139.000.00-21937.82%
MSFT261218C003600002024-07-09 3:52PM EDT2026-12-18150.80144.20148.000.00-298,91837.75%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240719P003600002024-07-12 12:44PM EDT2024-07-190.030.010.080.00-862,38274.61%
MSFT240726P003600002024-07-11 10:48AM EDT2024-07-260.160.000.410.00-104457.91%
MSFT240802P003600002024-07-09 12:42PM EDT2024-08-020.180.050.250.00-13547.31%
MSFT240816P003600002024-07-12 3:56PM EDT2024-08-160.280.290.38-0.10-26.32%61,92138.21%
MSFT240920P003600002024-07-10 3:59PM EDT2024-09-200.590.590.900.00-1,8943,53830.87%
MSFT241018P003600002024-07-12 11:22AM EDT2024-10-181.331.231.48-0.09-6.34%101,30328.72%
MSFT241115P003600002024-07-12 12:06PM EDT2024-11-152.412.302.60-0.19-7.31%133528.79%
MSFT241220P003600002024-07-12 2:11PM EDT2024-12-203.103.153.40-0.15-4.62%32,05127.26%
MSFT250117P003600002024-07-11 2:13PM EDT2025-01-174.203.454.00+0.18+4.48%22,42226.29%
MSFT250321P003600002024-07-12 12:17PM EDT2025-03-215.604.306.70-0.20-3.45%4080526.61%
MSFT250620P003600002024-07-12 1:49PM EDT2025-06-208.007.608.70-0.30-3.61%31,00224.93%
MSFT250919P003600002024-07-12 11:47AM EDT2025-09-1911.1110.0511.30-0.21-1.86%311624.42%
MSFT251219P003600002024-07-08 1:50PM EDT2025-12-1912.0012.6514.800.00-449424.77%
MSFT260116P003600002024-07-11 10:46AM EDT2026-01-1614.5012.6514.800.00-255524.13%
MSFT260618P003600002024-07-12 10:35AM EDT2026-06-1818.7017.3019.40+0.55+3.03%11124.08%
MSFT261218P003600002024-07-05 10:11AM EDT2026-12-1820.4621.7523.150.00-724023.34%