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:600.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240621C006000002024-06-14 11:42AM EDT2024-06-210.010.000.010.00-64,02178.13%
MSFT240719C006000002024-06-13 9:30AM EDT2024-07-190.020.000.060.00-201,03137.40%
MSFT240816C006000002024-06-14 3:28PM EDT2024-08-160.030.030.08+0.01+50.00%951,65328.32%
MSFT240920C006000002024-06-14 11:42AM EDT2024-09-200.150.060.16-0.03-16.67%61,11024.41%
MSFT241018C006000002024-06-14 3:17PM EDT2024-10-180.240.150.30+0.01+4.35%21025623.27%
MSFT241115C006000002024-06-13 9:30AM EDT2024-11-150.680.610.790.00-19924.24%
MSFT241220C006000002024-06-14 3:58PM EDT2024-12-201.201.201.370.00-595,77124.05%
MSFT250117C006000002024-06-14 3:42PM EDT2025-01-171.661.661.72+0.12+7.79%5685723.43%
MSFT250321C006000002024-06-14 1:38PM EDT2025-03-213.503.304.75+0.45+14.75%2018925.86%
MSFT250620C006000002024-06-14 2:36PM EDT2025-06-206.556.256.75+0.55+9.17%411,65824.67%
MSFT250919C006000002024-06-14 3:39PM EDT2025-09-1910.6110.1511.95-0.14-1.30%1027926.35%
MSFT251219C006000002024-06-12 3:56PM EDT2025-12-1915.0013.6017.550.00-482,46527.64%
MSFT260116C006000002024-06-13 12:55PM EDT2026-01-1616.5016.1518.35+0.33+2.04%11,16527.42%
MSFT260618C006000002024-06-14 9:30AM EDT2026-06-1825.5022.5026.50+2.99+13.28%1017028.36%
MSFT261218C006000002024-06-14 2:45PM EDT2026-12-1834.0932.0535.00-0.36-1.04%342328.81%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240621P006000002024-06-14 3:19PM EDT2024-06-21157.75156.00158.85-27.38-14.79%20148.10%
MSFT240719P006000002024-05-31 10:10AM EDT2024-07-19188.00156.00158.800.00-2057.30%
MSFT240816P006000002024-06-14 1:47PM EDT2024-08-16157.34156.25158.85-20.53-11.54%2042.46%
MSFT241018P006000002024-05-02 12:31PM EDT2024-10-18204.76183.00187.000.00--070.16%
MSFT241115P006000002024-03-19 10:19AM EDT2024-11-15181.35194.35196.600.00-1073.64%
MSFT241220P006000002024-05-15 3:48PM EDT2024-12-20176.57156.65158.250.00-10022.12%
MSFT250117P006000002024-05-21 1:13PM EDT2025-01-17170.10156.65158.300.00-1020.85%
MSFT250321P006000002024-06-07 12:04PM EDT2025-03-21175.10156.30159.450.00-1021.37%
MSFT250620P006000002024-06-13 10:13AM EDT2025-06-20158.02156.20160.000.00-2019.52%
MSFT260116P006000002024-04-29 1:04PM EDT2026-01-16198.54169.00173.000.00-3025.84%
MSFT260618P006000002024-01-30 4:20PM EDT2026-06-18191.27184.00188.500.00--030.51%
MSFT261218P006000002024-05-30 10:03AM EDT2026-12-18179.00155.00160.000.00-3012.48%