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:305.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C003050002024-04-10 2:53PM EDT2024-04-19117.69108.15110.800.00-3114160.94%
MSFT240426C003050002024-03-25 12:15PM EDT2024-04-26121.70108.35112.000.00-20109.20%
MSFT240510C003050002024-04-12 10:16AM EDT2024-05-10119.99109.15112.200.00-1177.00%
MSFT240517C003050002024-04-12 3:26PM EDT2024-05-17118.49109.80111.150.00-35666.50%
MSFT240621C003050002024-04-11 3:00PM EDT2024-06-21127.30111.40112.800.00-1221,22953.46%
MSFT240719C003050002024-04-03 3:28PM EDT2024-07-19121.16112.10116.000.00-115750.82%
MSFT240816C003050002024-04-12 1:02PM EDT2024-08-16122.45114.00117.650.00-32552.59%
MSFT240920C003050002024-04-15 3:17PM EDT2024-09-20117.90115.70117.80-8.04-6.38%410346.66%
MSFT241018C003050002024-03-19 11:12AM EDT2024-10-18128.50117.40119.35+2.04+1.61%75045.48%
MSFT241115C003050002024-02-29 11:29AM EDT2024-11-15117.30126.10130.000.00-122453.92%
MSFT241220C003050002024-03-26 9:55AM EDT2024-12-20131.00121.95123.300.00-314744.36%
MSFT250117C003050002024-04-12 3:53PM EDT2025-01-17124.78123.25124.75-6.82-5.18%395643.72%
MSFT250620C003050002024-03-14 2:38PM EDT2025-06-20144.00137.90140.900.00-248148.60%
MSFT251219C003050002024-04-04 12:34PM EDT2025-12-19153.05139.20141.950.00-132041.44%
MSFT260116C003050002024-04-02 10:00AM EDT2026-01-16146.70141.25144.100.00-27541.91%
MSFT260618C003050002024-04-10 1:04PM EDT2026-06-18155.30147.55150.400.00-73441.26%
MSFT261218C003050002024-03-28 1:18PM EDT2026-12-18159.00154.50158.350.00-11641.24%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P003050002024-04-12 11:51AM EDT2024-04-190.010.000.010.00-272890.63%
MSFT240426P003050002024-04-15 2:57PM EDT2024-04-260.140.040.15-0.01-6.67%1053470.90%
MSFT240503P003050002024-04-15 10:26AM EDT2024-05-030.120.030.24-0.04-25.00%1557.81%
MSFT240510P003050002024-04-11 9:37AM EDT2024-05-100.140.050.390.00--3452.30%
MSFT240517P003050002024-04-11 11:17AM EDT2024-05-170.220.250.42-0.05-18.52%139850.76%
MSFT240621P003050002024-04-15 2:31PM EDT2024-06-210.770.730.93+0.04+5.48%32,06840.11%
MSFT240719P003050002024-04-15 1:19PM EDT2024-07-190.981.041.27+0.08+8.89%113635.76%
MSFT240816P003050002024-04-15 2:36PM EDT2024-08-161.861.742.02+0.41+28.28%17534.66%
MSFT240920P003050002024-04-15 9:55AM EDT2024-09-201.882.352.65-0.17-8.29%642132.58%
MSFT241018P003050002024-04-08 12:01PM EDT2024-10-182.332.483.000.00-721430.95%
MSFT241115P003050002024-04-04 12:06PM EDT2024-11-152.713.804.100.00-63331.31%
MSFT241220P003050002024-04-15 3:09PM EDT2024-12-204.584.454.80+0.38+9.05%136930.33%
MSFT250117P003050002024-04-15 3:09PM EDT2025-01-175.054.905.50+0.85+20.24%283,03929.92%
MSFT250620P003050002024-04-11 3:54PM EDT2025-06-206.727.809.300.00-119328.42%
MSFT251219P003050002024-04-10 11:39AM EDT2025-12-1910.8511.8012.600.00-233726.65%
MSFT260116P003050002024-04-01 11:58AM EDT2026-01-1611.0012.2013.150.00-112526.50%
MSFT260618P003050002024-04-08 3:33PM EDT2026-06-1813.5714.4516.100.00-43425.84%
MSFT261218P003050002024-03-22 10:50AM EDT2026-12-1817.1017.3519.000.00-1125.02%