U.S. markets close in 4 hours 14 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
422.09+0.19 (+0.05%)
A partir del 11:46AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:240.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C002400002024-03-14 12:21PM EDT2024-04-19186.02180.15183.650.00-231272.95%
MSFT240517C002400002024-04-04 9:52AM EDT2024-05-17187.57183.30184.350.00-144108.37%
MSFT240621C002400002024-04-08 2:05PM EDT2024-06-21186.13183.95185.200.00-263081.08%
MSFT240816C002400002024-02-09 4:47PM EDT2024-08-16185.63170.55173.300.00--40.00%
MSFT240920C002400002024-01-25 1:11PM EDT2024-09-20172.35175.80178.550.00-550.00%
MSFT241115C002400002024-03-28 12:54PM EDT2024-11-15187.86189.60190.950.00-11161.15%
MSFT241220C002400002024-04-15 10:21AM EDT2024-12-20191.45190.10191.60+15.78+8.98%518757.84%
MSFT250117C002400002024-03-28 2:54PM EDT2025-01-17190.32190.55193.450.00-568856.94%
MSFT250321C002400002024-04-05 11:40AM EDT2025-03-21195.75191.70195.500.00-2153.90%
MSFT250620C002400002024-02-23 10:47AM EDT2025-06-20189.63200.50205.000.00-829059.00%
MSFT250919C002400002024-04-12 1:17PM EDT2025-09-19198.52197.50201.400.00-1150.17%
MSFT251219C002400002024-03-25 3:00PM EDT2025-12-19202.84200.00205.000.00-16551.57%
MSFT260116C002400002024-03-21 11:42AM EDT2026-01-16207.95201.00205.500.00-2450.88%
MSFT261218C002400002024-04-08 11:59AM EDT2026-12-18213.00209.50214.450.00-313547.45%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P002400002024-04-01 9:44AM EDT2024-04-190.010.000.020.00-1457150.00%
MSFT240517P002400002024-04-08 2:58PM EDT2024-05-170.020.020.090.00-828967.97%
MSFT240621P002400002024-04-15 10:52AM EDT2024-06-210.120.090.17-0.01-7.69%22,93451.76%
MSFT240719P002400002024-04-09 10:29AM EDT2024-07-190.190.140.250.00-2012647.07%
MSFT240816P002400002024-04-09 2:08PM EDT2024-08-160.350.290.430.00-278844.53%
MSFT240920P002400002024-04-15 11:24AM EDT2024-09-200.550.500.55+0.03+5.77%19348540.75%
MSFT241018P002400002024-03-08 11:34AM EDT2024-10-180.830.500.820.00-11639.94%
MSFT241115P002400002024-03-15 3:56PM EDT2024-11-151.000.791.100.00-32039.11%
MSFT241220P002400002024-04-09 2:36PM EDT2024-12-201.151.031.290.00-183637.29%
MSFT250117P002400002024-04-15 9:54AM EDT2025-01-171.251.201.42-0.15-10.71%856,68335.98%
MSFT250321P002400002024-04-15 9:47AM EDT2025-03-211.761.522.54-0.16-8.33%423936.39%
MSFT250620P002400002024-04-11 3:04PM EDT2025-06-202.250.903.400.00-281934.45%
MSFT250919P002400002024-04-09 1:33PM EDT2025-09-193.301.064.550.00--133.54%
MSFT251219P002400002024-03-22 12:15PM EDT2025-12-194.082.955.100.00-123531.85%
MSFT260116P002400002024-03-22 12:07PM EDT2026-01-164.303.655.250.00-168731.37%
MSFT260618P002400002024-03-01 11:50AM EDT2026-06-185.903.506.200.00-11729.45%
MSFT261218P002400002024-04-10 11:07AM EDT2026-12-187.156.908.150.00-102228.66%