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:300.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C003000002024-04-15 3:07PM EDT2024-04-19114.42112.95116.50-13.85-10.80%4693176.66%
MSFT240426C003000002024-04-15 1:16PM EDT2024-04-26120.50113.40115.90+0.35+0.29%510105.08%
MSFT240510C003000002024-04-05 10:05AM EDT2024-05-10123.76114.10117.200.00-3380.15%
MSFT240517C003000002024-04-15 1:03PM EDT2024-05-17121.79114.75116.10-1.35-1.10%414969.03%
MSFT240531C003000002024-04-15 10:57AM EDT2024-05-31124.73114.75117.90-0.87-0.69%4263.16%
MSFT240621C003000002024-04-15 3:44PM EDT2024-06-21117.00115.95118.65-7.59-6.09%1062,69756.53%
MSFT240719C003000002024-04-15 10:39AM EDT2024-07-19126.80116.60120.90-1.65-1.28%112452.01%
MSFT240816C003000002024-04-10 12:11PM EDT2024-08-16126.54118.35122.50-0.46-0.36%13754.30%
MSFT240920C003000002024-04-12 12:42PM EDT2024-09-20130.70121.35124.00+1.05+0.81%111150.60%
MSFT241018C003000002024-03-26 12:51PM EDT2024-10-18133.00122.10124.950.00-14148.14%
MSFT241115C003000002024-03-25 10:51AM EDT2024-11-15125.57123.95126.40-11.08-8.11%51346.95%
MSFT241220C003000002024-04-15 3:07PM EDT2024-12-20127.31126.35129.15-14.14-10.00%456847.02%
MSFT250117C003000002024-04-15 1:22PM EDT2025-01-17128.50127.60131.00-10.08-7.27%181,64946.71%
MSFT250321C003000002024-04-12 1:19PM EDT2025-03-21138.85129.90133.400.00-33444.59%
MSFT250620C003000002024-04-15 12:23PM EDT2025-06-20142.96134.70137.50-0.35-0.24%392143.15%
MSFT251219C003000002024-04-15 9:30AM EDT2025-12-19155.00143.50146.85+3.54+2.34%1695442.65%
MSFT260116C003000002024-04-12 2:11PM EDT2026-01-16153.89144.00147.300.00-462942.00%
MSFT260618C003000002024-04-12 1:09PM EDT2026-06-18158.00151.30154.00-0.90-0.57%144241.66%
MSFT261218C003000002024-04-15 1:10PM EDT2026-12-18165.27158.10161.80-3.73-2.21%341041.60%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P003000002024-04-15 2:46PM EDT2024-04-190.010.000.010.00-33,46293.75%
MSFT240426P003000002024-04-15 3:47PM EDT2024-04-260.110.000.13-0.01-8.33%2094171.29%
MSFT240503P003000002024-04-10 10:15AM EDT2024-05-030.130.020.240.00-2360.35%
MSFT240517P003000002024-04-15 3:44PM EDT2024-05-170.290.210.37+0.02+7.41%3550250.34%
MSFT240524P003000002024-04-10 11:56AM EDT2024-05-240.310.130.610.00--151.10%
MSFT240621P003000002024-04-15 1:31PM EDT2024-06-210.700.640.84+0.04+6.06%17,92241.19%
MSFT240719P003000002024-04-15 3:48PM EDT2024-07-191.010.911.15+0.14+16.09%1691736.66%
MSFT240816P003000002024-04-15 1:51PM EDT2024-08-161.691.541.70+0.25+17.36%118434.86%
MSFT240920P003000002024-04-15 3:05PM EDT2024-09-202.232.112.39+0.27+13.78%24,35133.17%
MSFT241018P003000002024-04-15 12:38PM EDT2024-10-182.302.512.70+0.01+0.44%2833831.46%
MSFT241115P003000002024-04-15 3:08PM EDT2024-11-153.563.454.25+0.41+13.02%214932.94%
MSFT241220P003000002024-04-12 1:16PM EDT2024-12-203.884.054.200.00-22,05630.43%
MSFT250117P003000002024-04-15 1:29PM EDT2025-01-174.654.254.95+0.35+8.14%3775,63830.20%
MSFT250321P003000002024-04-15 3:09PM EDT2025-03-215.905.806.45+0.55+10.28%1023629.49%
MSFT250620P003000002024-04-12 2:27PM EDT2025-06-207.077.607.950.00-1588527.99%
MSFT250919P003000002024-04-15 10:12AM EDT2025-09-198.138.6510.50-0.12-1.45%21427.99%
MSFT251219P003000002024-04-15 3:59PM EDT2025-12-1911.1011.1011.50+0.90+8.82%43,59526.70%
MSFT260116P003000002024-04-15 2:51PM EDT2026-01-1611.5011.4512.00+0.90+8.49%372326.53%
MSFT260618P003000002024-04-11 1:44PM EDT2026-06-1812.6013.8015.400.00-219926.27%
MSFT261218P003000002024-04-15 9:57AM EDT2026-12-1815.2516.2517.85-0.73-4.57%1610925.19%