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:275.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C002750002024-04-12 10:00AM EDT2024-04-19149.94138.20139.900.00-141184.86%
MSFT240517C002750002024-04-12 10:00AM EDT2024-05-17150.97139.50140.850.00-13481.74%
MSFT240621C002750002024-04-15 12:33PM EDT2024-06-21147.75140.45143.60-2.87-1.91%131,27667.11%
MSFT240719C002750002024-03-14 10:47AM EDT2024-07-19155.60150.15152.800.00-2783.64%
MSFT240920C002750002024-04-04 10:14AM EDT2024-09-20157.94143.70148.000.00-119053.60%
MSFT241220C002750002024-04-12 10:49AM EDT2024-12-20157.15147.70151.800.00-140652.12%
MSFT250117C002750002024-04-05 3:43PM EDT2025-01-17162.50150.20153.400.00-11,41051.57%
MSFT250620C002750002024-03-26 3:57PM EDT2025-06-20164.85156.40159.250.00-19347.24%
MSFT251219C002750002024-04-05 3:22PM EDT2025-12-19174.34162.60165.950.00-1031444.88%
MSFT260116C002750002024-04-15 2:04PM EDT2026-01-16167.75163.50167.25-3.70-2.16%513144.86%
MSFT260618C002750002024-02-12 2:56PM EDT2026-06-18172.04169.00173.500.00--344.40%
MSFT261218C002750002024-04-09 2:30PM EDT2026-12-18185.30175.00180.000.00-2743.76%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P002750002024-04-15 2:59PM EDT2024-04-190.010.000.010.00-3645118.75%
MSFT240426P002750002024-04-03 3:22PM EDT2024-04-260.080.010.150.00-2290.82%
MSFT240503P002750002024-04-10 10:17AM EDT2024-05-030.080.000.150.00-2370.51%
MSFT240510P002750002024-04-10 10:13AM EDT2024-05-100.150.000.250.00--263.28%
MSFT240517P002750002024-04-12 2:57PM EDT2024-05-170.150.050.150.00-2427054.49%
MSFT240524P002750002024-04-15 10:47AM EDT2024-05-240.160.050.43+0.06+60.00%1154.98%
MSFT240621P002750002024-04-15 11:26AM EDT2024-06-210.380.310.50+0.01+2.70%16,11046.53%
MSFT240719P002750002024-04-15 10:37AM EDT2024-07-190.440.460.67-0.03-6.38%131040.92%
MSFT240920P002750002024-04-12 12:56PM EDT2024-09-201.191.211.530.00-11,52136.77%
MSFT241220P002750002024-04-15 11:04AM EDT2024-12-202.232.452.79+0.01+0.45%51,85133.28%
MSFT250117P002750002024-04-12 12:36PM EDT2025-01-172.302.822.96-0.32-12.21%202,39731.99%
MSFT250620P002750002024-03-26 9:47AM EDT2025-06-204.384.155.800.00-134730.48%
MSFT251219P002750002024-04-05 3:50PM EDT2025-12-197.007.758.050.00-134228.17%
MSFT260116P002750002024-03-22 2:05PM EDT2026-01-167.207.9510.500.00-113630.03%
MSFT260618P002750002024-03-01 4:47PM EDT2026-06-1810.157.0012.000.00-22728.26%
MSFT261218P002750002024-04-08 9:43AM EDT2026-12-1811.0211.6513.600.00-103626.65%