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:310.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C003100002024-04-11 1:43PM EDT2024-04-19117.95102.95105.600.00-260601146.39%
MSFT240510C003100002024-04-02 10:28AM EDT2024-05-10111.51104.35106.050.00--169.47%
MSFT240517C003100002024-04-10 11:10AM EDT2024-05-17106.15104.35107.25-5.88-5.25%118365.99%
MSFT240621C003100002024-04-12 2:40PM EDT2024-06-21115.12106.50107.950.00-32,49651.70%
MSFT240719C003100002024-04-12 3:26PM EDT2024-07-19116.86107.05111.300.00-135554.45%
MSFT240816C003100002024-04-10 11:05AM EDT2024-08-16116.94109.15112.450.00-23150.19%
MSFT240920C003100002024-04-10 2:53PM EDT2024-09-20120.74112.05114.250.00-111347.34%
MSFT241018C003100002024-03-27 10:23AM EDT2024-10-18121.00112.85115.100.00-14044.91%
MSFT241115C003100002024-02-22 3:46PM EDT2024-11-15116.35130.45133.000.00-2262.20%
MSFT241220C003100002024-04-15 3:18PM EDT2024-12-20118.00117.55119.95-7.70-6.13%220644.74%
MSFT250117C003100002024-04-12 3:41PM EDT2025-01-17127.50118.85121.450.00-501,30744.06%
MSFT250321C003100002024-04-10 11:27AM EDT2025-03-21129.80122.70125.600.00-101243.74%
MSFT250620C003100002024-04-11 2:36PM EDT2025-06-20142.18126.25130.900.00-1572843.16%
MSFT251219C003100002024-04-15 1:33PM EDT2025-12-19139.03135.70138.20+11.83+9.30%124840.99%
MSFT260116C003100002024-04-15 3:09PM EDT2026-01-16139.50136.95140.95-5.71-3.93%218041.82%
MSFT260618C003100002024-03-28 12:05PM EDT2026-06-18150.21144.35146.800.00-11940.85%
MSFT261218C003100002024-03-07 10:37AM EDT2026-12-18142.25160.05163.500.00-91245.13%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P003100002024-04-12 3:59PM EDT2024-04-190.020.000.010.00-2133,11684.38%
MSFT240426P003100002024-04-15 2:33PM EDT2024-04-260.140.070.25-0.04-22.22%12146671.97%
MSFT240503P003100002024-04-10 10:39AM EDT2024-05-030.120.050.300.00-11156.93%
MSFT240517P003100002024-04-15 3:51PM EDT2024-05-170.300.310.43-0.01-3.23%954748.58%
MSFT240621P003100002024-04-15 11:08AM EDT2024-06-210.710.831.04-0.09-11.25%54,45139.12%
MSFT240719P003100002024-04-12 3:27PM EDT2024-07-191.141.191.420.00-530134.96%
MSFT240816P003100002024-04-15 10:48AM EDT2024-08-161.691.982.15-0.13-7.14%116333.64%
MSFT240920P003100002024-04-15 3:47PM EDT2024-09-202.752.582.92+0.24+9.56%71,09831.95%
MSFT241018P003100002024-04-12 3:41PM EDT2024-10-182.963.053.900.00-5222331.76%
MSFT241115P003100002024-04-12 10:45AM EDT2024-11-153.754.154.450.00-3914130.71%
MSFT241220P003100002024-04-15 2:20PM EDT2024-12-205.004.755.10+0.42+9.17%61,82029.61%
MSFT250117P003100002024-04-12 1:05PM EDT2025-01-175.105.255.550.00-31,86428.80%
MSFT250321P003100002024-04-15 9:41AM EDT2025-03-215.746.707.55-0.76-11.69%2332128.66%
MSFT250620P003100002024-04-04 3:17PM EDT2025-06-208.358.909.900.00-552027.97%
MSFT250919P003100002024-04-12 10:23AM EDT2025-09-199.9010.7011.850.00-5627.17%
MSFT251219P003100002024-04-12 3:06PM EDT2025-12-1912.3010.5013.550.00-159426.43%
MSFT260116P003100002024-04-04 12:11PM EDT2026-01-1611.3113.1514.400.00-223826.49%
MSFT260618P003100002024-03-19 11:21AM EDT2026-06-1815.7215.0517.000.00-2625.53%
MSFT261218P003100002024-04-04 1:45PM EDT2026-12-1817.5018.7019.850.00-356124.65%