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:230.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C002300002024-04-02 2:23PM EDT2024-04-19192.25182.85185.650.00-52270.90%
MSFT240517C002300002024-03-27 12:15PM EDT2024-05-17191.40183.75185.550.00-334103.71%
MSFT240621C002300002024-04-15 2:00PM EDT2024-06-21187.50184.90186.35-7.50-3.85%10773281.03%
MSFT240920C002300002024-03-05 3:19PM EDT2024-09-20178.72190.95194.450.00-31276.28%
MSFT241115C002300002024-02-12 3:18PM EDT2024-11-15194.10191.55195.000.00--1066.77%
MSFT241220C002300002024-03-25 3:00PM EDT2024-12-20202.13189.95193.900.00-117359.17%
MSFT250117C002300002024-04-03 12:21PM EDT2025-01-17200.00190.45194.950.00-558857.60%
MSFT250620C002300002024-03-26 11:03AM EDT2025-06-20208.75195.00199.500.00-146652.59%
MSFT251219C002300002024-04-08 11:58AM EDT2025-12-19212.50200.00204.500.00-317551.58%
MSFT260116C002300002024-02-01 3:18PM EDT2026-01-16192.02202.00206.450.00-21650.17%
MSFT260618C002300002024-04-12 12:17PM EDT2026-06-18216.00204.50209.500.00-3449.48%
MSFT261218C002300002024-04-03 1:12PM EDT2026-12-18217.72209.00214.000.00-51347.85%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P002300002024-03-25 3:42PM EDT2024-04-190.020.000.040.00-1565184.38%
MSFT240503P002300002024-04-12 1:27PM EDT2024-05-030.050.000.140.00-2597.66%
MSFT240517P002300002024-04-03 10:35AM EDT2024-05-170.050.000.110.00-3032671.48%
MSFT240621P002300002024-04-15 1:28PM EDT2024-06-210.100.040.15+0.01+11.11%93,17652.34%
MSFT240719P002300002024-03-28 12:53PM EDT2024-07-190.170.060.320.00-429550.76%
MSFT240816P002300002024-04-01 10:59AM EDT2024-08-160.350.210.490.00-12047.31%
MSFT240920P002300002024-04-15 11:28AM EDT2024-09-200.450.360.65+0.01+2.27%51,39043.52%
MSFT241018P002300002024-04-10 11:11AM EDT2024-10-180.500.460.820.00-11341.59%
MSFT241115P002300002024-04-10 11:05AM EDT2024-11-150.750.691.060.00-14240.45%
MSFT241220P002300002024-04-12 9:31AM EDT2024-12-200.970.911.250.00-1066538.59%
MSFT250117P002300002024-04-12 10:52AM EDT2025-01-171.051.031.440.00-202,20637.53%
MSFT250321P002300002024-04-11 3:04PM EDT2025-03-211.280.003.600.00-63440.84%
MSFT250620P002300002024-04-10 11:40AM EDT2025-06-202.170.005.000.00-2740939.25%
MSFT250919P002300002024-04-09 1:33PM EDT2025-09-192.790.505.000.00--235.67%
MSFT251219P002300002024-04-02 2:08PM EDT2025-12-193.591.506.000.00-11,37434.50%
MSFT260116P002300002024-03-22 11:35AM EDT2026-01-163.502.565.650.00-123533.21%
MSFT260618P002300002024-02-07 2:21PM EDT2026-06-185.304.656.500.00-13530.97%
MSFT261218P002300002024-04-09 2:48PM EDT2026-12-186.506.757.550.00-1529.11%