U.S. markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
442.57+0.99 (+0.22%)
Al cierre: 04:00PM EDT
442.45 -0.12 (-0.03%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:420.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240621C004200002024-06-14 3:59PM EDT2024-06-2123.1022.7523.70+0.35+1.54%5479,39934.71%
MSFT240628C004200002024-06-14 3:45PM EDT2024-06-2823.4024.0024.650.00-491,05828.73%
MSFT240705C004200002024-06-14 3:44PM EDT2024-07-0524.2624.7025.35+1.30+5.66%3669225.80%
MSFT240712C004200002024-06-14 3:18PM EDT2024-07-1225.9025.8026.65+0.10+0.39%617326.03%
MSFT240719C004200002024-06-14 3:59PM EDT2024-07-1927.0027.0027.500.00-11822,87325.28%
MSFT240726C004200002024-06-14 11:47AM EDT2024-07-2629.2028.8030.20+0.18+0.62%365528.66%
MSFT240802C004200002024-06-14 3:02PM EDT2024-08-0230.0030.2531.95-0.06-0.20%1529.69%
MSFT240816C004200002024-06-14 3:33PM EDT2024-08-1632.8032.5533.50+0.93+2.92%1082,52228.57%
MSFT240920C004200002024-06-14 2:11PM EDT2024-09-2036.6836.7037.35+1.08+3.03%213,48227.56%
MSFT241018C004200002024-06-14 1:30PM EDT2024-10-1840.8040.2540.95+0.90+2.26%2955028.08%
MSFT241115C004200002024-06-14 11:38AM EDT2024-11-1545.3045.3046.10+0.68+1.52%2561630.22%
MSFT241220C004200002024-06-14 3:57PM EDT2024-12-2048.7048.3549.30+0.10+0.21%502,27029.96%
MSFT250117C004200002024-06-14 3:39PM EDT2025-01-1751.0351.1552.25-0.12-0.23%2166,67730.25%
MSFT250321C004200002024-06-14 1:27PM EDT2025-03-2158.0056.7558.90+1.38+2.44%774831.17%
MSFT250620C004200002024-06-14 11:51AM EDT2025-06-2065.4064.5067.05+0.41+0.63%31,02131.90%
MSFT250919C004200002024-06-13 9:53AM EDT2025-09-1974.7072.3576.500.00-115633.60%
MSFT251219C004200002024-06-13 10:14AM EDT2025-12-1979.5078.0083.000.00-11,04433.86%
MSFT260116C004200002024-06-14 12:04PM EDT2026-01-1682.3180.5085.50+1.11+1.37%272,11134.22%
MSFT260618C004200002024-06-13 3:28PM EDT2026-06-1891.8090.5095.500.00-1243934.68%
MSFT261218C004200002024-06-13 12:07PM EDT2026-12-18102.70101.00105.500.00-1670234.84%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240621P004200002024-06-14 3:59PM EDT2024-06-210.190.180.20-0.13-40.62%1,7626,61223.15%
MSFT240628P004200002024-06-14 3:56PM EDT2024-06-280.670.590.65-0.06-8.22%3291,94120.29%
MSFT240705P004200002024-06-14 3:54PM EDT2024-07-051.090.991.15-0.05-4.39%23852119.12%
MSFT240712P004200002024-06-14 3:59PM EDT2024-07-121.631.561.69-0.15-8.43%5721918.57%
MSFT240719P004200002024-06-14 3:59PM EDT2024-07-192.252.222.36-0.21-8.54%4999,40318.60%
MSFT240726P004200002024-06-14 3:35PM EDT2024-07-264.053.304.25-0.32-7.32%868521.52%
MSFT240802P004200002024-06-14 3:51PM EDT2024-08-025.555.055.90-0.23-3.98%141023.21%
MSFT240816P004200002024-06-14 3:56PM EDT2024-08-166.606.456.65-0.25-3.65%1721,29321.69%
MSFT240920P004200002024-06-14 3:58PM EDT2024-09-209.008.759.05-0.25-2.70%572,12620.48%
MSFT241018P004200002024-06-14 3:10PM EDT2024-10-1810.8110.5011.85-0.35-3.14%328221.13%
MSFT241115P004200002024-06-14 2:12PM EDT2024-11-1513.9513.6513.95-0.20-1.41%19568821.15%
MSFT241220P004200002024-06-14 1:30PM EDT2024-12-2015.9015.6516.10+0.18+1.15%710,64320.95%
MSFT250117P004200002024-06-14 3:45PM EDT2025-01-1717.2216.7517.35-0.12-0.69%303,29220.55%
MSFT250321P004200002024-06-14 2:08PM EDT2025-03-2121.0520.4521.55+0.05+0.24%3261421.02%
MSFT250620P004200002024-06-14 2:25PM EDT2025-06-2025.1923.8525.50+0.40+1.61%1455120.63%
MSFT250919P004200002024-06-14 3:40PM EDT2025-09-1929.0027.2030.40-6.60-18.54%312321.11%
MSFT251219P004200002024-06-13 11:30AM EDT2025-12-1931.9030.1534.100.00-519221.10%
MSFT260116P004200002024-06-13 1:11PM EDT2026-01-1633.2531.7035.200.00-6276221.11%
MSFT260618P004200002024-06-05 1:14PM EDT2026-06-1844.2537.1040.200.00-2720.89%
MSFT261218P004200002024-06-14 3:24PM EDT2026-12-1843.0042.5545.20-3.00-6.52%111,41020.57%