U.S. markets close in 2 hours 26 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
451.89-1.66 (-0.37%)
A partir del 01:34PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:485.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240719C004850002024-07-15 12:57PM EDT2024-07-190.080.060.08-0.06-42.86%8886,48627.83%
MSFT240726C004850002024-07-15 1:19PM EDT2024-07-260.790.720.78-0.16-18.60%13461127.15%
MSFT240802C004850002024-07-15 12:36PM EDT2024-08-022.992.802.95-0.12-3.86%3230431.73%
MSFT240809C004850002024-07-15 12:26PM EDT2024-08-093.503.403.60-0.10-2.78%1027629.16%
MSFT240816C004850002024-07-15 1:12PM EDT2024-08-164.073.904.00-0.28-6.44%1511,76026.94%
MSFT240823C004850002024-07-15 12:58PM EDT2024-08-234.774.454.70-0.05-1.04%3110826.09%
MSFT240830C004850002024-07-15 12:30PM EDT2024-08-305.304.805.65-0.45-7.83%2726.00%
MSFT240920C004850002024-07-15 12:52PM EDT2024-09-207.657.357.600.00-182,86724.73%
MSFT241018C004850002024-07-15 1:17PM EDT2024-10-1810.6010.5010.70-0.85-7.42%1862124.71%
MSFT241115C004850002024-07-15 12:59PM EDT2024-11-1515.9315.5015.80-0.84-5.01%823727.06%
MSFT241220C004850002024-07-15 12:17PM EDT2024-12-2018.8518.7519.00-1.06-5.32%1161126.75%
MSFT250117C004850002024-07-15 12:21PM EDT2025-01-1721.4021.4021.75-0.77-3.47%1881326.89%
MSFT250321C004850002024-07-15 12:39PM EDT2025-03-2128.4027.7528.35-0.73-2.51%22327.79%
MSFT250620C004850002024-07-15 12:50PM EDT2025-06-2037.0035.7536.90-6.45-14.84%341328.76%
MSFT250919C004850002024-07-05 12:03PM EDT2025-09-1953.1743.2545.050.00-2329.72%
MSFT251219C004850002024-07-11 3:39PM EDT2025-12-1953.9751.0053.700.00-222131.02%
MSFT260618C004850002024-07-15 12:53PM EDT2026-06-1865.3664.1066.45-1.54-2.30%178331.83%
MSFT261218C004850002024-07-15 12:27PM EDT2026-12-1877.3574.5578.95-1.65-2.09%46632.82%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240719P004850002024-07-12 3:33PM EDT2024-07-1930.0531.8032.750.00-150.00%
MSFT240726P004850002024-07-11 1:54PM EDT2024-07-2632.4031.6533.050.00-11630.00%
MSFT240802P004850002024-07-10 2:52PM EDT2024-08-0224.1333.7534.450.00-246724.81%
MSFT240809P004850002024-07-10 3:01PM EDT2024-08-0924.8034.2035.200.00-2124.19%
MSFT240816P004850002024-07-11 3:54PM EDT2024-08-1632.6534.3535.300.00-21321.80%
MSFT240823P004850002024-07-09 11:15AM EDT2024-08-2327.0534.3035.950.00--121.60%
MSFT240920P004850002024-07-10 10:20AM EDT2024-09-2029.2536.3537.100.00-17418.76%
MSFT241018P004850002024-07-09 2:53PM EDT2024-10-1833.5538.1038.650.00-24818.06%
MSFT241115P004850002024-07-11 9:37AM EDT2024-11-1534.1740.9541.550.00-4919.28%
MSFT241220P004850002024-07-05 9:58AM EDT2024-12-2035.0142.8043.300.00-1218.73%
MSFT250117P004850002024-07-09 12:12PM EDT2025-01-1738.5543.7544.650.00-1718.45%
MSFT250321P004850002024-07-12 10:34AM EDT2025-03-2146.4246.9548.000.00-2218.42%
MSFT250620P004850002024-07-15 10:53AM EDT2025-06-2050.2950.8052.15-21.63-30.08%2418.31%
MSFT250919P004850002024-07-08 2:26PM EDT2025-09-1948.9054.8056.300.00--818.47%
MSFT251219P004850002024-07-08 3:42PM EDT2025-12-1953.1858.0560.750.00-10026618.91%