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:260.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C002600002024-04-09 1:54PM EDT2024-04-19164.53153.15155.600.00-964226.56%
MSFT240426C002600002024-04-01 9:38AM EDT2024-04-26168.22153.20156.500.00--1148.78%
MSFT240517C002600002024-04-12 1:01PM EDT2024-05-17162.55154.30155.650.00-13888.82%
MSFT240621C002600002024-04-12 1:01PM EDT2024-06-21163.56155.15156.800.00-182068.60%
MSFT240719C002600002024-04-09 2:58PM EDT2024-07-19167.00156.65158.150.00-42564.21%
MSFT240816C002600002024-02-22 4:01PM EDT2024-08-16157.33172.60176.700.00-23497.47%
MSFT240920C002600002024-03-20 2:55PM EDT2024-09-20171.18157.65162.000.00-120156.68%
MSFT241018C002600002024-02-22 2:16PM EDT2024-10-18158.50174.95178.800.00-2182.69%
MSFT241220C002600002024-02-12 11:24AM EDT2024-12-20167.80162.85166.350.00-230153.77%
MSFT250117C002600002024-04-15 1:45PM EDT2025-01-17166.50164.00167.50-10.00-5.67%11,97252.73%
MSFT250321C002600002024-03-26 1:06PM EDT2025-03-21175.00165.00169.500.00-1352.46%
MSFT250620C002600002024-04-11 11:43AM EDT2025-06-20181.53168.00171.700.00-524948.97%
MSFT250919C002600002024-04-11 9:52AM EDT2025-09-19185.00171.50175.450.00--148.04%
MSFT251219C002600002024-04-02 10:39AM EDT2025-12-19183.90174.50179.150.00-117947.42%
MSFT260116C002600002024-04-11 10:04AM EDT2026-01-16188.00176.05179.550.00-33346.70%
MSFT260618C002600002024-04-15 3:17PM EDT2026-06-18183.00188.00192.50-0.58-0.32%1350.93%
MSFT261218C002600002024-04-01 2:04PM EDT2026-12-18195.13186.00191.000.00-113344.99%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P002600002024-04-08 1:07PM EDT2024-04-190.010.000.010.00-2275131.25%
MSFT240426P002600002024-03-28 9:36AM EDT2024-04-260.050.000.050.00-505091.41%
MSFT240517P002600002024-04-08 2:52PM EDT2024-05-170.090.000.180.00-1046260.64%
MSFT240621P002600002024-04-09 11:54AM EDT2024-06-210.200.190.370.00-13,09849.90%
MSFT240719P002600002024-04-12 3:14PM EDT2024-07-190.340.290.510.00-1552843.92%
MSFT240816P002600002024-04-12 3:50PM EDT2024-08-160.590.550.850.00-6321341.85%
MSFT240920P002600002024-04-15 9:54AM EDT2024-09-200.790.841.18-0.21-21.00%1177439.09%
MSFT241018P002600002024-04-12 2:31PM EDT2024-10-181.001.051.390.00-68837.13%
MSFT241115P002600002024-04-09 2:20PM EDT2024-11-151.381.461.820.00-12136.48%
MSFT241220P002600002024-04-10 3:47PM EDT2024-12-201.671.832.140.00-245434.96%
MSFT250117P002600002024-04-15 2:44PM EDT2025-01-172.161.992.35+0.39+22.03%33,62333.80%
MSFT250321P002600002024-04-12 9:48AM EDT2025-03-212.501.004.750.00-219536.01%
MSFT250620P002600002024-04-10 12:05PM EDT2025-06-203.653.904.150.00-1279530.90%
MSFT251219P002600002024-04-12 10:34AM EDT2025-12-195.786.206.450.00-1064629.14%
MSFT260116P002600002024-04-12 10:34AM EDT2026-01-166.076.459.000.00-1016631.47%
MSFT260618P002600002024-04-08 3:33PM EDT2026-06-187.797.059.100.00-2428.37%
MSFT261218P002600002024-04-11 3:49PM EDT2026-12-188.919.7511.500.00-113927.61%