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:285.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C002850002024-04-08 1:50PM EDT2024-04-19139.97127.90131.400.00-442197.66%
MSFT240517C002850002024-04-08 10:20AM EDT2024-05-17142.79129.60130.950.00-43776.64%
MSFT240621C002850002024-04-03 9:34AM EDT2024-06-21137.95130.95132.300.00-11,05960.46%
MSFT240719C002850002024-04-01 1:25PM EDT2024-07-19142.83131.20135.350.00-3856.77%
MSFT240920C002850002024-04-15 12:51PM EDT2024-09-20141.83134.00138.50-5.42-3.68%4011,13350.84%
MSFT241220C002850002024-03-15 12:11PM EDT2024-12-20141.95146.20150.450.00-627057.32%
MSFT250117C002850002024-04-12 10:59AM EDT2025-01-17149.00141.10143.600.00-652448.60%
MSFT250620C002850002024-04-09 10:53AM EDT2025-06-20157.16146.60150.600.00-1412845.67%
MSFT251219C002850002024-04-04 2:34PM EDT2025-12-19164.06154.50158.350.00-214644.07%
MSFT260116C002850002024-03-26 10:01AM EDT2026-01-16167.07155.55160.400.00-277644.54%
MSFT260618C002850002024-03-14 2:30PM EDT2026-06-18174.20168.50173.000.00-4447.78%
MSFT261218C002850002024-04-08 12:42PM EDT2026-12-18179.32168.65172.400.00-121342.75%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P002850002024-04-12 3:40PM EDT2024-04-190.010.000.010.00-5011,424106.25%
MSFT240426P002850002024-04-12 9:59AM EDT2024-04-260.050.000.150.00-909182.81%
MSFT240517P002850002024-03-28 12:53PM EDT2024-05-170.130.110.27-0.06-31.58%131554.20%
MSFT240621P002850002024-04-15 12:54PM EDT2024-06-210.460.420.620.00-101,68244.43%
MSFT240719P002850002024-04-01 2:06PM EDT2024-07-190.550.610.850.00-58439.34%
MSFT240920P002850002024-04-12 12:40PM EDT2024-09-201.441.511.830.00-653835.32%
MSFT241220P002850002024-04-03 3:37PM EDT2024-12-202.723.103.250.00-154232.03%
MSFT250117P002850002024-04-15 3:58PM EDT2025-01-173.503.153.55+0.62+21.53%12388231.04%
MSFT250620P002850002024-04-15 2:19PM EDT2025-06-206.355.807.00+1.20+23.30%1227130.02%
MSFT251219P002850002024-04-10 12:03PM EDT2025-12-198.258.959.750.00-171,08628.00%
MSFT260116P002850002024-04-15 9:30AM EDT2026-01-168.199.259.85+0.17+2.12%119127.47%
MSFT260618P002850002024-04-03 1:30PM EDT2026-06-1810.9311.1012.450.00-1126.81%
MSFT261218P002850002024-03-18 10:15AM EDT2026-12-1814.2213.6015.650.00-42126.36%