U.S. markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
413.64-8.26 (-1.96%)
Al cierre: 04:00PM EDT
413.50 -0.14 (-0.03%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:210.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C002100002024-03-12 10:43AM EDT2024-04-19203.25213.95214.900.00-104568.02%
MSFT240426C002100002024-04-12 1:30PM EDT2024-04-26210.50203.05206.500.00-313205.08%
MSFT240517C002100002024-03-25 9:46AM EDT2024-05-17213.95204.05205.400.00-22119.34%
MSFT240621C002100002024-04-09 9:44AM EDT2024-06-21219.10204.50206.100.00-31,75788.84%
MSFT240719C002100002024-04-08 10:41AM EDT2024-07-19219.02204.45206.950.00-1177.71%
MSFT240816C002100002024-01-17 10:33AM EDT2024-08-16181.250.000.000.00--300.00%
MSFT240920C002100002024-03-05 3:19PM EDT2024-09-20197.76210.00214.000.00-23683.78%
MSFT241018C002100002024-04-01 9:37AM EDT2024-10-18222.02208.15211.000.00-2470.36%
MSFT241115C002100002024-02-15 4:44PM EDT2024-11-15203.76211.35215.450.00-13175.31%
MSFT241220C002100002024-04-10 9:33AM EDT2024-12-20218.03208.45212.650.00-111763.29%
MSFT250117C002100002024-03-07 10:30AM EDT2025-01-17204.43221.50225.500.00-169884.08%
MSFT250321C002100002024-03-21 11:05AM EDT2025-03-21227.50210.50215.000.00-1258.53%
MSFT250620C002100002024-03-14 11:21AM EDT2025-06-20228.00221.00225.500.00-16667.08%
MSFT251219C002100002024-02-22 2:06PM EDT2025-12-19215.44231.50236.000.00-16666.97%
MSFT260116C002100002024-02-22 2:06PM EDT2026-01-16216.19232.00237.000.00-11866.20%
MSFT260618C002100002024-01-26 2:47PM EDT2026-06-18211.00217.00221.500.00-1147.72%
MSFT261218C002100002024-02-29 11:25AM EDT2026-12-18221.00229.50234.000.00-1351.47%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P002100002024-02-29 2:45PM EDT2024-04-190.020.000.100.00-2345229.69%
MSFT240426P002100002024-04-12 9:46AM EDT2024-04-260.010.000.010.00-2072115.63%
MSFT240517P002100002024-04-12 12:57PM EDT2024-05-170.040.000.100.00-124781.25%
MSFT240621P002100002024-04-12 3:54PM EDT2024-06-210.080.020.180.00-1354,83760.16%
MSFT240719P002100002024-03-12 12:33PM EDT2024-07-190.110.000.190.00-1,0411,07950.20%
MSFT240816P002100002024-03-21 12:16PM EDT2024-08-160.160.070.340.00-103151.27%
MSFT240920P002100002024-03-11 1:30PM EDT2024-09-200.350.120.400.00-23,37846.24%
MSFT241018P002100002024-04-12 9:38AM EDT2024-10-180.290.210.430.00-13543.04%
MSFT241115P002100002024-04-08 1:26PM EDT2024-11-150.420.360.740.00-16543.41%
MSFT241220P002100002024-04-15 11:16AM EDT2024-12-200.590.510.86-0.07-10.61%2629841.21%
MSFT250117P002100002024-04-15 11:16AM EDT2025-01-170.680.600.99-0.06-8.11%263,30939.97%
MSFT250321P002100002024-04-12 11:51AM EDT2025-03-211.050.051.200.00-739237.25%
MSFT250620P002100002024-04-15 11:40AM EDT2025-06-201.540.751.89+0.15+10.79%61,31435.91%
MSFT250919P002100002024-04-15 3:49PM EDT2025-09-192.181.885.00-0.03-1.36%18535740.25%
MSFT251219P002100002024-04-10 10:58AM EDT2025-12-192.460.504.400.00-1072836.02%
MSFT260116P002100002024-03-28 2:55PM EDT2026-01-162.651.414.500.00-2837835.41%
MSFT260618P002100002024-02-15 1:24PM EDT2026-06-184.202.906.500.00-6634.89%
MSFT261218P002100002024-04-02 1:40PM EDT2026-12-184.903.007.500.00-21432.70%