U.S. markets close in 4 hours 59 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
442.25+1.19 (+0.27%)
A partir del 11:01AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:490.00
Opciones de comprapor14 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240614C004900002024-06-13 9:39AM EDT2024-06-140.010.010.03-0.01-50.00%9317851.56%
MSFT240621C004900002024-06-13 10:42AM EDT2024-06-210.100.080.10+0.01+12.50%312,65029.40%
MSFT240628C004900002024-06-13 9:30AM EDT2024-06-280.220.110.18-0.01-4.35%106524.02%
MSFT240719C004900002024-06-13 10:43AM EDT2024-07-190.650.610.67-0.12-15.58%1312,41619.97%
MSFT240816C004900002024-06-13 10:23AM EDT2024-08-162.983.153.30-0.07-2.30%651,52622.82%
MSFT240920C004900002024-06-13 9:59AM EDT2024-09-205.755.856.00+0.17+3.05%979122.79%
MSFT241018C004900002024-06-13 10:05AM EDT2024-10-188.188.408.65+0.23+2.89%5610,41623.45%
MSFT241115C004900002024-06-12 3:05PM EDT2024-11-1511.8012.3512.750.00-3574225.49%
MSFT241220C004900002024-06-13 10:41AM EDT2024-12-2015.3515.1515.55+1.15+8.10%61,06425.52%
MSFT250117C004900002024-06-13 10:03AM EDT2025-01-1717.3017.4017.85+1.35+8.46%21,57225.68%
MSFT250321C004900002024-06-12 10:00AM EDT2025-03-2120.6522.9524.350.00-212927.10%
MSFT250620C004900002024-06-12 3:11PM EDT2025-06-2030.0030.6031.95-0.80-2.60%81,97827.98%
MSFT250919C004900002024-06-10 1:05PM EDT2025-09-1930.8537.6540.050.00-74029.22%
MSFT251219C004900002024-06-11 11:43AM EDT2025-12-1939.1044.8547.400.00-652230.12%
MSFT260116C004900002024-06-12 2:35PM EDT2026-01-1645.4547.1048.500.00-527329.88%
MSFT260618C004900002024-06-12 10:28AM EDT2026-06-1855.2257.0561.050.00-1534531.61%
MSFT261218C004900002024-06-12 11:28AM EDT2026-12-1865.9068.2071.700.00-146332.09%
Opciones de ventapor14 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240614P004900002024-05-16 3:50PM EDT2024-06-1469.3246.9049.200.00--074.71%
MSFT240621P004900002024-04-12 3:15PM EDT2024-06-2168.8675.0576.550.00-20165.76%
MSFT240719P004900002024-06-11 3:49PM EDT2024-07-1958.9246.9047.900.00-5315.72%
MSFT240816P004900002024-06-12 2:32PM EDT2024-08-1651.0447.2548.350.00-1114.88%
MSFT240920P004900002024-05-03 10:19AM EDT2024-09-2084.9773.5077.000.00-1051.08%
MSFT241115P004900002024-05-29 11:20AM EDT2024-11-1561.5750.8552.150.00-3316.30%
MSFT241220P004900002024-05-23 12:50PM EDT2024-12-2061.2852.0553.250.00-21215.99%
MSFT250117P004900002024-02-01 11:30AM EDT2025-01-1785.5076.4578.850.00-2135.92%
MSFT250321P004900002024-06-12 1:32PM EDT2025-03-2157.5955.4557.000.00-1716.32%
MSFT250620P004900002024-05-29 9:48AM EDT2025-06-2067.6258.5559.900.00-19116.14%
MSFT250919P004900002024-06-06 11:14AM EDT2025-09-1975.0661.6064.000.00-49216.80%
MSFT251219P004900002024-05-24 2:34PM EDT2025-12-1972.0764.6066.600.00-212216.67%
MSFT260116P004900002024-06-06 11:56AM EDT2026-01-1679.5065.7068.750.00-211017.30%
MSFT260618P004900002024-04-11 10:15AM EDT2026-06-1884.8085.6089.500.00-1023.93%
MSFT261218P004900002024-05-22 9:32AM EDT2026-12-1880.8774.1077.050.00-4616.90%