U.S. markets close in 4 hours 35 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
422.42+0.52 (+0.12%)
A partir del 11:25AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:280.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C002800002024-04-12 2:36PM EDT2024-04-19142.64141.90143.450.00-5106155.27%
MSFT240426C002800002024-04-11 3:45PM EDT2024-04-26149.10142.50144.200.00--2121.97%
MSFT240517C002800002024-04-09 3:46PM EDT2024-05-17146.59143.25144.400.00-23379.27%
MSFT240621C002800002024-04-12 2:56PM EDT2024-06-21144.36144.75145.500.00-72,41463.28%
MSFT240719C002800002024-04-09 3:46PM EDT2024-07-19148.99145.65146.950.00-24858.02%
MSFT240816C002800002024-04-01 10:18AM EDT2024-08-16151.20147.00148.350.00-12455.25%
MSFT240920C002800002024-04-03 1:45PM EDT2024-09-20149.55148.65149.800.00-28252.48%
MSFT241018C002800002024-03-21 11:51AM EDT2024-10-18156.94149.80151.350.00--551.11%
MSFT241115C002800002024-04-10 11:58AM EDT2024-11-15150.28151.35152.950.00-1350.43%
MSFT241220C002800002024-03-07 3:58PM EDT2024-12-20141.00155.00158.900.00-1631853.82%
MSFT250117C002800002024-04-12 2:40PM EDT2025-01-17154.25153.55156.300.00-21,01150.17%
MSFT250321C002800002024-04-04 3:19PM EDT2025-03-21156.25156.15157.900.00-1147.19%
MSFT250620C002800002024-04-12 10:49AM EDT2025-06-20160.43160.45162.150.00-119346.16%
MSFT250919C002800002024-04-04 3:22PM EDT2025-09-19162.50163.35166.150.00-1145.38%
MSFT251219C002800002024-04-12 12:14PM EDT2025-12-19170.97166.05170.150.00-170644.94%
MSFT260116C002800002024-03-28 3:37PM EDT2026-01-16168.31168.35172.500.00-14645.66%
MSFT260618C002800002024-04-08 2:32PM EDT2026-06-18177.34173.20177.350.00-2244.15%
MSFT261218C002800002024-04-03 3:56PM EDT2026-12-18177.95179.00183.450.00-11443.26%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P002800002024-04-08 10:40AM EDT2024-04-190.010.000.010.00-11,648106.25%
MSFT240426P002800002024-04-15 10:31AM EDT2024-04-260.050.020.06+0.02+66.67%2203481.25%
MSFT240503P002800002024-04-15 9:54AM EDT2024-05-030.020.010.15-0.06-75.00%51069.34%
MSFT240517P002800002024-04-12 1:40PM EDT2024-05-170.170.080.160.00-6533455.08%
MSFT240621P002800002024-04-12 3:58PM EDT2024-06-210.470.310.420.00-235,00045.17%
MSFT240719P002800002024-04-12 1:40PM EDT2024-07-190.590.470.560.00-2516939.69%
MSFT240816P002800002024-04-10 11:04AM EDT2024-08-160.890.800.960.00-113538.16%
MSFT240920P002800002024-04-11 1:52PM EDT2024-09-201.131.131.300.00-13,00535.61%
MSFT241018P002800002024-04-08 9:45AM EDT2024-10-181.481.311.550.00-13333.96%
MSFT241115P002800002024-04-12 3:51PM EDT2024-11-152.201.812.190.00-27633.99%
MSFT241220P002800002024-04-10 10:12AM EDT2024-12-202.592.312.620.00-190032.78%
MSFT250117P002800002024-04-12 1:22PM EDT2025-01-173.002.622.810.00-43,84331.59%
MSFT250321P002800002024-04-12 11:10AM EDT2025-03-213.813.553.700.00-146430.44%
MSFT250620P002800002024-04-12 3:51PM EDT2025-06-205.734.855.050.00-272129.30%
MSFT251219P002800002024-04-11 3:57PM EDT2025-12-197.057.458.900.00-151929.02%
MSFT260116P002800002024-04-04 2:05PM EDT2026-01-167.506.458.900.00-215628.38%
MSFT260618P002800002024-03-19 2:23PM EDT2026-06-1810.609.9010.750.00-32727.14%
MSFT261218P002800002024-04-02 9:30AM EDT2026-12-1812.8011.8514.550.00-24627.25%