U.S. markets close in 2 hours 38 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
417.79-4.11 (-0.97%)
A partir del 01:22PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:295.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C002950002024-04-15 12:30PM EDT2024-04-19125.79125.10126.85-1.51-1.19%3147212.40%
MSFT240517C002950002024-03-28 9:51AM EDT2024-05-17128.01126.30127.500.00-17888.22%
MSFT240621C002950002024-04-10 12:11PM EDT2024-06-21128.85128.00129.000.00-91,10367.30%
MSFT240719C002950002024-03-13 12:24PM EDT2024-07-19125.66130.75133.650.00-46366.26%
MSFT240920C002950002024-03-05 4:46PM EDT2024-09-20117.00128.50132.800.00-619452.58%
MSFT241220C002950002024-04-15 11:35AM EDT2024-12-20140.35137.40138.40+1.95+1.41%211249.45%
MSFT250117C002950002024-04-04 12:39PM EDT2025-01-17146.50138.85140.150.00-156448.96%
MSFT250620C002950002024-04-11 10:37AM EDT2025-06-20149.92145.15147.850.00-19546.16%
MSFT251219C002950002024-03-28 1:18PM EDT2025-12-19153.60152.75156.350.00-113044.69%
MSFT260116C002950002024-04-02 10:00AM EDT2026-01-16154.45154.70156.900.00-51444.07%
MSFT261218C002950002024-03-21 9:42AM EDT2026-12-18175.52166.60170.450.00-2942.91%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P002950002024-04-12 2:42PM EDT2024-04-190.010.000.010.00-1111,95090.63%
MSFT240426P002950002024-04-12 12:48PM EDT2024-04-260.110.020.100.00-415272.66%
MSFT240503P002950002024-04-05 9:30AM EDT2024-05-030.280.010.160.00-212160.06%
MSFT240517P002950002024-04-12 12:28PM EDT2024-05-170.230.150.210.00-847750.83%
MSFT240621P002950002024-04-15 12:06PM EDT2024-06-210.520.500.58-0.04-7.14%32,34741.07%
MSFT240719P002950002024-04-12 10:45AM EDT2024-07-190.780.710.830.00-2092536.69%
MSFT240920P002950002024-04-12 10:20AM EDT2024-09-201.651.601.790.00-886433.05%
MSFT241220P002950002024-04-12 10:42AM EDT2024-12-203.453.303.450.00-163030.65%
MSFT250117P002950002024-04-12 1:27PM EDT2025-01-173.503.603.80-0.45-11.39%201,24929.79%
MSFT250620P002950002024-04-12 12:21PM EDT2025-06-206.405.706.600.00-1739327.89%
MSFT251219P002950002024-04-12 12:56PM EDT2025-12-1910.007.709.900.00-259426.67%
MSFT260116P002950002024-04-03 3:14PM EDT2026-01-169.809.9010.250.00-55126.40%
MSFT260618P002950002024-02-20 1:07PM EDT2026-06-1815.0710.6513.200.00-14226.00%
MSFT261218P002950002024-04-02 10:19AM EDT2026-12-1815.6014.4015.750.00-102625.12%