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:290.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C002900002024-04-11 11:07AM EDT2024-04-19134.20130.25133.700.00-2878112.50%
MSFT240517C002900002024-04-10 11:58AM EDT2024-05-17133.03132.70134.20+0.99+0.75%19473.66%
MSFT240621C002900002024-04-11 12:54PM EDT2024-06-21138.42134.10135.600.00-42,01359.44%
MSFT240719C002900002024-04-10 10:51AM EDT2024-07-19136.00135.60138.350.00-15957.56%
MSFT240816C002900002024-04-03 2:09PM EDT2024-08-16138.96137.15139.550.00-5954.29%
MSFT240920C002900002024-03-15 3:11PM EDT2024-09-20134.73137.00141.300.00-111453.99%
MSFT241018C002900002024-03-18 9:37AM EDT2024-10-18137.16138.50142.800.00-51452.38%
MSFT241115C002900002024-03-05 11:19AM EDT2024-11-15128.06144.15145.750.00-11452.12%
MSFT241220C002900002024-03-20 3:08PM EDT2024-12-20148.12143.10145.600.00-126949.22%
MSFT250117C002900002024-04-12 1:23PM EDT2025-01-17143.96144.75146.75-4.11-2.78%51,71248.14%
MSFT250620C002900002024-04-02 11:39AM EDT2025-06-20151.56150.55154.250.00-137945.71%
MSFT251219C002900002024-04-04 1:01PM EDT2025-12-19165.00158.05161.900.00-117943.96%
MSFT260116C002900002024-04-12 9:30AM EDT2026-01-16163.65159.30162.60+4.05+2.54%13943.48%
MSFT260618C002900002024-04-01 9:53AM EDT2026-06-18168.00164.70169.450.00-1443.28%
MSFT261218C002900002024-04-08 2:32PM EDT2026-12-18175.72172.20175.950.00-143442.55%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P002900002024-04-12 3:59PM EDT2024-04-190.010.010.02-0.01-50.00%2351,04296.88%
MSFT240426P002900002024-04-12 9:56AM EDT2024-04-260.050.000.37-0.05-50.00%10985.06%
MSFT240503P002900002024-04-12 12:43PM EDT2024-05-030.090.000.600.00-3173.14%
MSFT240517P002900002024-04-12 10:54AM EDT2024-05-170.200.160.27-0.33-62.26%4050853.61%
MSFT240621P002900002024-04-12 9:30AM EDT2024-06-210.520.480.57+0.12+30.00%513,58843.29%
MSFT240719P002900002024-03-25 9:50AM EDT2024-07-190.720.640.780.00-1024038.45%
MSFT240816P002900002024-04-08 10:07AM EDT2024-08-161.081.131.240.00-216736.79%
MSFT240920P002900002024-04-12 10:20AM EDT2024-09-201.511.421.75+0.07+4.86%884734.81%
MSFT241018P002900002024-03-28 10:44AM EDT2024-10-181.651.742.110.00-12633.41%
MSFT241115P002900002024-04-11 10:48AM EDT2024-11-152.362.522.760.00-15033.09%
MSFT241220P002900002024-04-10 2:48PM EDT2024-12-202.953.053.300.00-1325732.03%
MSFT250117P002900002024-04-12 2:08PM EDT2025-01-173.523.453.85+0.27+8.31%53,44431.57%
MSFT250321P002900002024-04-10 11:43AM EDT2025-03-214.604.404.65+0.25+5.75%5019029.95%
MSFT250620P002900002024-04-10 1:43PM EDT2025-06-205.855.706.750.00-6029729.59%
MSFT250919P002900002024-04-11 11:03AM EDT2025-09-196.907.408.50+6.90--128.89%
MSFT251219P002900002024-04-12 1:50PM EDT2025-12-199.398.9011.50+0.82+9.57%242129.53%
MSFT260116P002900002024-04-08 2:24PM EDT2026-01-168.979.259.700.00-11,04027.24%
MSFT260618P002900002024-04-08 12:29PM EDT2026-06-1811.479.5012.550.00-1326.78%
MSFT261218P002900002024-04-12 10:43AM EDT2026-12-1814.6012.0015.00+0.10+0.69%62025.82%