U.S. markets close in 1 hour 31 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
444.01+6.90 (+1.58%)
A partir del 02:29PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:465.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240726C004650002024-07-22 2:09PM EDT2024-07-260.270.230.26-0.10-27.03%2,5895,61423.88%
MSFT240802C004650002024-07-22 2:11PM EDT2024-08-023.973.853.95+0.69+21.04%5151,45035.09%
MSFT240809C004650002024-07-22 2:07PM EDT2024-08-094.904.704.85+0.90+22.50%2041,20530.65%
MSFT240816C004650002024-07-22 2:03PM EDT2024-08-165.505.405.50+1.05+23.60%50810,49827.85%
MSFT240823C004650002024-07-22 1:13PM EDT2024-08-236.156.206.40+0.85+16.04%732,30526.70%
MSFT240830C004650002024-07-22 2:09PM EDT2024-08-307.457.107.30+1.55+26.27%407926.00%
MSFT240920C004650002024-07-22 1:45PM EDT2024-09-209.509.609.75+1.19+14.32%1662,12324.79%
MSFT241018C004650002024-07-22 1:23PM EDT2024-10-1813.0713.1013.25+1.77+15.66%191,06124.79%
MSFT241115C004650002024-07-22 11:41AM EDT2024-11-1516.9818.3518.55+0.73+4.49%81,82127.10%
MSFT250117C004650002024-07-22 9:49AM EDT2025-01-1725.1024.5524.75+2.65+11.80%211,35426.92%
MSFT250321C004650002024-07-22 2:03PM EDT2025-03-2131.4030.8531.50+2.89+10.14%957727.87%
MSFT250620C004650002024-07-22 2:05PM EDT2025-06-2039.5039.2540.55+2.60+7.05%948629.12%
MSFT250919C004650002024-07-17 10:01AM EDT2025-09-1947.8347.3048.10+0.54+1.14%53329.76%
MSFT251219C004650002024-07-22 10:39AM EDT2025-12-1955.1554.7555.95+0.61+1.12%47030.74%
MSFT260116C004650002024-07-22 11:25AM EDT2026-01-1655.0055.8557.45+1.40+2.61%275030.63%
MSFT260618C004650002024-07-18 2:22PM EDT2026-06-1865.3666.4569.950.00-128932.19%
MSFT261218C004650002024-07-22 11:16AM EDT2026-12-1878.8578.5581.40+3.08+4.06%10522832.85%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240726P004650002024-07-22 1:25PM EDT2024-07-2622.3120.7521.10-6.69-23.07%1551820.26%
MSFT240802P004650002024-07-22 1:25PM EDT2024-08-0225.2024.2524.75-5.33-17.46%1220734.32%
MSFT240809P004650002024-07-22 9:57AM EDT2024-08-0928.1524.8025.45-3.35-10.63%1614329.46%
MSFT240816P004650002024-07-22 10:04AM EDT2024-08-1627.0625.4525.95-4.94-15.44%131,12726.48%
MSFT240823P004650002024-07-22 9:37AM EDT2024-08-2328.4526.0526.80-3.70-11.51%32525.41%
MSFT240830P004650002024-07-19 10:09AM EDT2024-08-3028.0026.3527.50-2.00-6.67%1424.47%
MSFT240920P004650002024-07-22 1:45PM EDT2024-09-2028.8528.2528.45-5.60-16.26%540821.31%
MSFT241018P004650002024-07-19 11:18AM EDT2024-10-1830.7529.8530.40-3.58-10.43%8035320.11%
MSFT241115P004650002024-07-19 3:29PM EDT2024-11-1537.5633.0533.450.00-228720.80%
MSFT250117P004650002024-07-18 10:32AM EDT2025-01-1740.0036.3536.750.00-213019.55%
MSFT250321P004650002024-07-22 11:39AM EDT2025-03-2142.3039.7540.45-2.43-5.43%2019.46%
MSFT250620P004650002024-07-18 2:23PM EDT2025-06-2047.7544.0545.250.00-119519.49%
MSFT250919P004650002024-07-19 3:36PM EDT2025-09-1951.9147.6048.550.00-1619.02%
MSFT251219P004650002024-07-22 12:48PM EDT2025-12-1953.1551.0552.55+3.20+6.41%391119.18%
MSFT260116P004650002024-07-10 1:29PM EDT2026-01-1645.5352.2554.050.00-13519.37%
MSFT260618P004650002024-07-10 12:39PM EDT2026-06-1851.0057.5060.450.00-8719.74%
MSFT261218P004650002024-07-22 9:30AM EDT2026-12-1860.2062.8065.35-4.80-7.38%15719.35%