U.S. markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
421.90-6.03 (-1.41%)
Al cierre: 04:00PM EDT
421.40 -0.50 (-0.12%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:270.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C002700002024-04-04 3:18PM EDT2024-04-19150.93150.20153.650.00-437118.75%
MSFT240517C002700002024-03-22 3:50PM EDT2024-05-17161.80152.50154.050.00-110683.45%
MSFT240621C002700002024-04-04 2:44PM EDT2024-06-21154.63153.70155.150.00-22,28166.24%
MSFT240719C002700002024-03-22 12:14PM EDT2024-07-19161.59155.05157.650.00-413763.86%
MSFT240816C002700002024-03-20 11:00AM EDT2024-08-16157.46156.30158.800.00-21159.91%
MSFT240920C002700002024-04-08 12:23PM EDT2024-09-20160.15157.50160.500.00-510156.48%
MSFT241018C002700002024-02-26 3:59PM EDT2024-10-18148.61157.80160.950.00-2352.90%
MSFT241115C002700002024-02-29 4:43PM EDT2024-11-15151.37158.05162.750.00-4451.31%
MSFT241220C002700002024-04-08 12:23PM EDT2024-12-20163.65160.05164.400.00-517150.64%
MSFT250117C002700002024-04-10 3:49PM EDT2025-01-17164.95161.50165.550.00-11,59352.86%
MSFT250321C002700002024-03-11 1:45PM EDT2025-03-21149.17165.05170.000.00-151550.17%
MSFT250620C002700002024-04-12 1:00PM EDT2025-06-20168.95167.95171.90-3.83-2.22%6047049.10%
MSFT251219C002700002024-04-05 3:22PM EDT2025-12-19178.44174.10177.850.00-1023646.03%
MSFT260116C002700002024-04-10 2:42PM EDT2026-01-16178.40175.15179.350.00-1049546.18%
MSFT260618C002700002024-03-27 3:48PM EDT2026-06-18180.53180.00185.000.00-11145.31%
MSFT261218C002700002024-04-10 10:47AM EDT2026-12-18189.00186.00190.500.00-12044.11%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P002700002024-04-08 3:45PM EDT2024-04-190.020.000.040.00-31,548116.41%
MSFT240426P002700002024-04-05 1:22PM EDT2024-04-260.050.000.150.00-111189.84%
MSFT240503P002700002024-04-02 9:48AM EDT2024-05-030.080.000.150.00--372.46%
MSFT240517P002700002024-04-12 1:35PM EDT2024-05-170.130.050.15-0.09-40.91%154257.32%
MSFT240621P002700002024-04-09 10:54AM EDT2024-06-210.340.270.390.00-17,71247.71%
MSFT240719P002700002024-04-09 2:20PM EDT2024-07-190.410.410.530.00-1027442.09%
MSFT240816P002700002024-04-09 10:36AM EDT2024-08-160.710.710.860.00-833440.05%
MSFT240920P002700002024-04-05 3:14PM EDT2024-09-201.001.001.180.00-21,07137.42%
MSFT241018P002700002024-04-04 3:32PM EDT2024-10-181.261.111.420.00-7120435.72%
MSFT241115P002700002024-04-12 3:51PM EDT2024-11-151.751.571.86+0.25+16.67%13435.13%
MSFT241220P002700002024-04-05 1:00PM EDT2024-12-202.001.952.330.00-1530134.15%
MSFT250117P002700002024-04-11 3:32PM EDT2025-01-172.052.272.730.00-102,10733.53%
MSFT250321P002700002024-04-12 9:44AM EDT2025-03-212.822.833.40+0.07+2.55%12731.85%
MSFT250620P002700002024-04-09 2:35PM EDT2025-06-205.412.604.50+1.16+27.29%129230.33%
MSFT251219P002700002024-04-11 2:02PM EDT2025-12-196.006.657.050.00-136828.77%
MSFT260116P002700002024-04-05 11:57AM EDT2026-01-166.846.908.250.00-152729.49%
MSFT260618P002700002024-04-11 1:45PM EDT2026-06-188.408.809.750.00-2227.93%
MSFT261218P002700002024-04-08 12:29PM EDT2026-12-1811.2710.1014.000.00-11628.50%