U.S. markets close in 2 hours 38 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
417.79-4.11 (-0.97%)
A partir del 01:22PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:220.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C002200002024-04-02 2:23PM EDT2024-04-19202.23200.20201.100.00-26344.43%
MSFT240517C002200002024-02-29 11:31AM EDT2024-05-17191.02200.70204.500.00--5150.90%
MSFT240621C002200002024-03-11 10:12AM EDT2024-06-21184.95203.25204.450.00-1398111.43%
MSFT240816C002200002024-04-05 10:43AM EDT2024-08-16206.49203.45204.600.00-1583.12%
MSFT240920C002200002024-03-07 2:17PM EDT2024-09-20194.20208.60212.500.00-14990.59%
MSFT241220C002200002024-02-15 10:34AM EDT2024-12-20196.62202.00206.550.00-136359.14%
MSFT250117C002200002024-03-22 12:05PM EDT2025-01-17215.52207.55210.350.00-266365.62%
MSFT250321C002200002024-03-26 12:39PM EDT2025-03-21212.58208.05211.950.00-1160.97%
MSFT250620C002200002024-04-12 1:17PM EDT2025-06-20214.02210.75215.000.00-118658.14%
MSFT251219C002200002024-04-01 9:33AM EDT2025-12-19220.90215.00219.450.00-617153.44%
MSFT260116C002200002024-02-20 10:33AM EDT2026-01-16201.88224.00228.500.00-13560.97%
MSFT260618C002200002024-02-15 4:35PM EDT2026-06-18208.25215.00219.500.00-310449.00%
MSFT261218C002200002024-02-12 3:58PM EDT2026-12-18217.77216.50221.500.00-102845.76%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P002200002024-04-12 12:49PM EDT2024-04-190.010.000.020.00-1689168.75%
MSFT240517P002200002024-03-27 12:14PM EDT2024-05-170.030.000.060.00-732172.27%
MSFT240621P002200002024-04-12 1:02PM EDT2024-06-210.110.040.110.00-42,48354.98%
MSFT240719P002200002024-04-05 12:10PM EDT2024-07-190.110.100.180.00-808250.88%
MSFT240816P002200002024-03-28 12:53PM EDT2024-08-160.230.150.290.00-44247.51%
MSFT240920P002200002024-04-15 10:18AM EDT2024-09-200.330.290.42-0.01-2.94%211,11144.04%
MSFT241018P002200002024-04-12 3:39PM EDT2024-10-180.400.270.560.00-22642.31%
MSFT241115P002200002024-04-02 10:44AM EDT2024-11-150.580.400.750.00-24841.24%
MSFT241220P002200002024-04-12 3:50PM EDT2024-12-200.840.650.860.00-5575439.06%
MSFT250117P002200002024-04-15 9:57AM EDT2025-01-170.800.770.98-0.13-13.98%132,99337.84%
MSFT250321P002200002024-04-12 3:54PM EDT2025-03-211.250.451.950.00-1111438.61%
MSFT250620P002200002024-04-10 11:34AM EDT2025-06-201.861.172.670.00-411,03836.53%
MSFT250919P002200002024-04-11 2:31PM EDT2025-09-192.221.753.250.00-10634.63%
MSFT251219P002200002024-04-09 10:39AM EDT2025-12-193.002.004.300.00-125634.06%
MSFT260116P002200002024-04-02 12:20PM EDT2026-01-163.202.144.400.00-119133.50%
MSFT260618P002200002024-01-04 3:44PM EDT2026-06-187.502.507.000.00--133.88%
MSFT261218P002200002024-04-10 11:07AM EDT2026-12-185.754.156.900.00-101930.43%