U.S. markets close in 6 hours 6 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
442.23+1.17 (+0.26%)
A partir del 09:54AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:375.00
Opciones de comprapor14 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240614C003750002024-06-07 1:36PM EDT2024-06-1451.4263.9566.700.00-4130.00%
MSFT240621C003750002024-06-12 9:45AM EDT2024-06-2161.9864.4567.100.00-13,7520.00%
MSFT240628C003750002024-06-03 1:01PM EDT2024-06-2837.6064.9067.600.00-3241.14%
MSFT240705C003750002024-06-04 2:54PM EDT2024-07-0542.8565.4567.950.00-1438.65%
MSFT240712C003750002024-06-11 12:17PM EDT2024-07-1255.4765.8568.600.00-1238.75%
MSFT240719C003750002024-06-12 3:14PM EDT2024-07-1970.1067.2069.600.00-3734239.94%
MSFT240816C003750002024-06-12 3:57PM EDT2024-08-1672.0770.1071.000.00-33042,31834.40%
MSFT240920C003750002024-06-12 3:32PM EDT2024-09-2072.5072.5073.600.00-30452733.00%
MSFT241018C003750002024-06-11 12:51PM EDT2024-10-1863.8374.8576.200.00-225433.21%
MSFT241115C003750002024-06-12 3:02PM EDT2024-11-1579.7577.5580.450.00-116235.50%
MSFT241220C003750002024-06-12 12:21PM EDT2024-12-2079.4079.5582.400.00-2253534.20%
MSFT250117C003750002024-06-13 9:38AM EDT2025-01-1782.7582.5084.30+1.28+1.56%22,18233.81%
MSFT250620C003750002024-06-13 9:30AM EDT2025-06-2096.7594.0597.45+1.46+1.53%11,96335.27%
MSFT251219C003750002024-06-06 12:21PM EDT2025-12-1992.10105.70109.850.00-356135.80%
MSFT260116C003750002024-06-13 9:37AM EDT2026-01-16109.18108.15111.25+0.58+0.53%256235.67%
MSFT260618C003750002024-06-04 10:13AM EDT2026-06-1896.79116.05120.500.00-12436.13%
MSFT261218C003750002024-06-12 12:11PM EDT2026-12-18126.20125.50129.500.00-14,91236.12%
Opciones de ventapor14 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240614P003750002024-06-12 3:57PM EDT2024-06-140.020.000.030.00-411,25978.13%
MSFT240621P003750002024-06-13 9:36AM EDT2024-06-210.060.050.080.00-57,86644.04%
MSFT240628P003750002024-06-13 9:34AM EDT2024-06-280.090.060.10+0.01+12.50%101,07833.99%
MSFT240705P003750002024-06-12 3:48PM EDT2024-07-050.140.100.200.00-1216731.13%
MSFT240712P003750002024-06-12 3:15PM EDT2024-07-120.210.190.320.00-139729.30%
MSFT240719P003750002024-06-12 3:47PM EDT2024-07-190.330.290.360.00-3586,33826.91%
MSFT240816P003750002024-06-13 9:31AM EDT2024-08-161.321.271.40-0.03-2.22%12,83626.45%
MSFT240920P003750002024-06-12 3:32PM EDT2024-09-202.282.212.360.00-461,92424.27%
MSFT241018P003750002024-06-12 1:35PM EDT2024-10-183.223.103.25+0.12+3.87%11,09523.45%
MSFT241115P003750002024-06-12 2:42PM EDT2024-11-154.804.805.100.00-2559224.46%
MSFT241220P003750002024-06-13 9:30AM EDT2024-12-205.946.006.35+0.12+2.06%751,01123.86%
MSFT250117P003750002024-06-12 3:55PM EDT2025-01-176.786.857.250.00-513,01123.39%
MSFT250620P003750002024-06-12 1:26PM EDT2025-06-2012.4512.2013.300.00-121,68223.03%
MSFT251219P003750002024-06-06 11:57AM EDT2025-12-1922.8017.5020.050.00-1445523.06%
MSFT260116P003750002024-06-12 3:56PM EDT2026-01-1619.1518.7020.400.00-5468422.70%
MSFT260618P003750002024-06-07 2:15PM EDT2026-06-1827.1522.4025.800.00-130222.95%
MSFT261218P003750002024-06-12 3:25PM EDT2026-12-1828.0527.0029.750.00-616122.29%