U.S. Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
453.96+0.41 (+0.09%)
Al cierre: 04:00PM EDT
453.96 +0.00 (+0.00%)
Fuera de horario: 05:55PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:475.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240719C004750002024-07-15 3:58PM EDT2024-07-190.280.260.31-0.16-36.36%3,2318,38524.27%
MSFT240726C004750002024-07-15 3:59PM EDT2024-07-261.461.351.65-0.59-28.78%1,76712,18924.48%
MSFT240802C004750002024-07-15 3:51PM EDT2024-08-024.594.855.35-0.29-5.94%1851,94931.49%
MSFT240809C004750002024-07-15 3:58PM EDT2024-08-095.755.806.10-0.42-6.81%2419928.74%
MSFT240816C004750002024-07-15 3:38PM EDT2024-08-166.186.556.75-0.42-6.36%3294,15026.89%
MSFT240823C004750002024-07-15 3:51PM EDT2024-08-236.806.807.90-0.05-0.73%1915226.59%
MSFT240830C004750002024-07-15 1:20PM EDT2024-08-307.957.658.65-0.05-0.63%341925.81%
MSFT240920C004750002024-07-15 3:59PM EDT2024-09-2010.9010.8011.00+0.45+4.31%692,11024.72%
MSFT241018C004750002024-07-15 3:06PM EDT2024-10-1814.1914.3514.65-0.04-0.28%441,18024.95%
MSFT241115C004750002024-07-15 3:05PM EDT2024-11-1519.5519.8020.20+0.20+1.03%291,02827.37%
MSFT241220C004750002024-07-15 1:57PM EDT2024-12-2022.4923.3023.70-0.81-3.48%141,03027.15%
MSFT250117C004750002024-07-15 3:39PM EDT2025-01-1725.5926.1026.60-1.07-4.01%172,13027.30%
MSFT250321C004750002024-07-12 3:52PM EDT2025-03-2132.3532.6033.500.00-414028.24%
MSFT250620C004750002024-07-12 1:46PM EDT2025-06-2042.9040.8544.000.00-51,29230.18%
MSFT250919C004750002024-07-15 1:50PM EDT2025-09-1949.5248.4050.75-0.45-0.90%44730.24%
MSFT251219C004750002024-07-15 9:31AM EDT2025-12-1957.0555.4559.45-1.05-1.81%321731.50%
MSFT260116C004750002024-07-11 3:23PM EDT2026-01-1660.9057.7561.500.00-1191731.61%
MSFT260618C004750002024-07-15 12:15PM EDT2026-06-1870.0068.5072.50-1.28-1.80%2221232.36%
MSFT261218C004750002024-07-15 12:26PM EDT2026-12-1881.6080.1084.50-0.15-0.18%22,34033.12%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240719P004750002024-07-12 1:32PM EDT2024-07-1920.2020.1022.150.00-3118533.42%
MSFT240726P004750002024-07-15 2:00PM EDT2024-07-2624.0521.0524.00+4.21+21.22%17330.41%
MSFT240802P004750002024-07-15 11:49AM EDT2024-08-0224.0024.0525.15-3.30-12.09%13827.82%
MSFT240809P004750002024-07-10 1:13PM EDT2024-08-0918.7023.8525.750.00-22425.32%
MSFT240816P004750002024-07-15 12:43PM EDT2024-08-1626.5524.5527.90+2.48+10.30%116027.13%
MSFT240823P004750002024-07-10 10:54AM EDT2024-08-2322.6025.5027.200.00-4523.30%
MSFT240920P004750002024-07-12 1:28PM EDT2024-09-2027.7826.9028.650.00-218519.99%
MSFT241018P004750002024-07-15 12:18PM EDT2024-10-1831.3029.8530.60+1.09+3.61%123719.15%
MSFT241115P004750002024-07-15 11:15AM EDT2024-11-1532.0533.1533.95+3.86+13.69%38520.24%
MSFT241220P004750002024-07-11 3:03PM EDT2024-12-2035.5035.3536.100.00-54119.76%
MSFT250117P004750002024-07-12 1:00PM EDT2025-01-1736.8935.6038.700.00-147820.30%
MSFT250321P004750002024-07-10 12:11PM EDT2025-03-2137.4540.2041.150.00-3719.24%
MSFT250620P004750002024-07-12 11:41AM EDT2025-06-2044.7044.2046.700.00-24819.69%
MSFT251219P004750002024-06-13 2:20PM EDT2025-12-1957.6052.6555.750.00-26020.11%
MSFT260116P004750002024-07-12 10:32AM EDT2026-01-1654.2052.4555.550.00-133619.50%
MSFT260618P004750002024-05-03 9:44AM EDT2026-06-1884.3574.5079.000.00-2026.59%
MSFT261218P004750002024-07-10 1:40PM EDT2026-12-1860.5663.8567.100.00-23,52119.47%