U.S. markets close in 31 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
423.43+7.62 (+1.83%)
A partir del 03:29PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:450.00
Opciones de comprapor17 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240517C004500002024-05-15 3:12PM EDT2024-05-170.010.000.010.00-5489,89724.61%
MSFT240524C004500002024-05-15 3:13PM EDT2024-05-240.170.160.17+0.06+66.67%68165919.68%
MSFT240531C004500002024-05-15 2:57PM EDT2024-05-310.370.360.39+0.17+85.00%10763117.66%
MSFT240607C004500002024-05-15 2:48PM EDT2024-06-070.720.740.78+0.22+44.00%8154617.44%
MSFT240614C004500002024-05-15 2:36PM EDT2024-06-141.361.341.43+0.43+46.24%4722318.14%
MSFT240621C004500002024-05-15 3:13PM EDT2024-06-211.921.891.97+0.67+53.60%1,57711,62118.13%
MSFT240628C004500002024-05-15 2:39PM EDT2024-06-282.532.442.61+0.85+50.60%224118.37%
MSFT240719C004500002024-05-15 3:07PM EDT2024-07-194.604.554.65+1.23+36.50%6084,34919.09%
MSFT240816C004500002024-05-15 3:09PM EDT2024-08-169.509.409.60+1.98+26.33%2972,96622.82%
MSFT240920C004500002024-05-15 3:09PM EDT2024-09-2013.0512.9513.15+2.35+21.96%1812,54423.33%
MSFT241018C004500002024-05-15 1:17PM EDT2024-10-1815.4515.8516.05+1.80+13.19%2553023.92%
MSFT241115C004500002024-05-15 2:47PM EDT2024-11-1520.7520.7021.00+2.75+15.28%7954626.30%
MSFT241220C004500002024-05-15 2:15PM EDT2024-12-2023.7423.5523.85+3.04+14.69%212,53126.34%
MSFT250117C004500002024-05-15 2:48PM EDT2025-01-1726.2926.0026.35+3.14+13.56%2546,95926.63%
MSFT250321C004500002024-05-15 12:55PM EDT2025-03-2132.1932.0032.65+3.44+11.97%15982527.86%
MSFT250620C004500002024-05-15 1:27PM EDT2025-06-2040.0040.1540.70+3.13+8.49%141,13529.06%
MSFT250919C004500002024-05-15 1:39PM EDT2025-09-1947.2047.1048.20+4.45+10.41%74130.06%
MSFT251219C004500002024-05-14 12:38PM EDT2025-12-1948.2053.7555.150.00-31,69230.87%
MSFT260116C004500002024-05-15 11:59AM EDT2026-01-1655.1556.0058.20+4.60+9.10%811,71631.55%
MSFT260618C004500002024-05-13 11:45AM EDT2026-06-1861.0765.9567.600.00-123932.07%
MSFT261218C004500002024-05-15 1:00PM EDT2026-12-1876.0075.9077.70+3.80+5.26%267332.55%
Opciones de ventapor17 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240517P004500002024-05-15 3:12PM EDT2024-05-1726.7026.0526.70-10.38-28.03%5117034.38%
MSFT240524P004500002024-05-13 10:52AM EDT2024-05-2431.1625.6027.00-6.88-18.09%1623.54%
MSFT240531P004500002024-05-02 3:01PM EDT2024-05-3151.6025.8527.100.00-2318.91%
MSFT240621P004500002024-05-15 2:19PM EDT2024-06-2126.9226.5026.90-8.18-23.30%116411.45%
MSFT240719P004500002024-05-15 2:21PM EDT2024-07-1928.0027.4528.00-7.50-21.13%1016512.45%
MSFT240816P004500002024-05-15 10:41AM EDT2024-08-1633.4730.3531.05-7.59-18.49%156915.76%
MSFT240920P004500002024-05-15 10:45AM EDT2024-09-2034.9532.2532.75-3.55-9.22%152915.56%
MSFT241018P004500002024-05-06 9:45AM EDT2024-10-1845.4033.6534.200.00-33215.66%
MSFT241115P004500002024-04-15 2:05PM EDT2024-11-1547.4536.4036.950.00-61517.00%
MSFT241220P004500002024-05-15 10:21AM EDT2024-12-2040.7038.0538.65-4.30-9.56%193817.01%
MSFT250117P004500002024-05-15 2:43PM EDT2025-01-1739.7539.2039.75-4.23-9.62%10562216.87%
MSFT250321P004500002024-05-15 10:33AM EDT2025-03-2144.7042.3043.00-3.40-7.07%22017.27%
MSFT250620P004500002024-05-14 3:54PM EDT2025-06-2050.5046.2047.950.00-3033718.09%
MSFT250919P004500002024-05-15 2:07PM EDT2025-09-1950.5049.5550.60-3.48-6.45%1617.72%
MSFT251219P004500002024-05-14 2:12PM EDT2025-12-1958.4253.1554.200.00-46717.99%
MSFT260116P004500002024-05-13 1:26PM EDT2026-01-1659.4353.8055.150.00-212818.01%
MSFT260618P004500002024-05-15 11:00AM EDT2026-06-1860.3558.2560.35-2.25-3.59%405618.26%
MSFT261218P004500002024-05-15 11:51AM EDT2026-12-1863.1062.4564.55-3.45-5.18%2228117.96%