U.S. Markets close in 3 hrs 3 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
419.85-2.05 (-0.49%)
A partir del 12:57PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:325.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C003250002024-04-15 11:33AM EDT2024-04-1998.3294.3595.35-0.96-0.97%227850.00%
MSFT240426C003250002024-04-11 12:34PM EDT2024-04-26101.6094.9096.500.00-51080.27%
MSFT240517C003250002024-04-12 10:16AM EDT2024-05-1799.9596.5097.400.00-313058.50%
MSFT240621C003250002024-04-12 10:43AM EDT2024-06-21100.6598.2099.250.00-31,42149.40%
MSFT240719C003250002024-04-08 9:52AM EDT2024-07-19105.46100.00101.300.00-56246.75%
MSFT240816C003250002024-04-12 1:10PM EDT2024-08-16104.00102.30103.300.00-23845.08%
MSFT240920C003250002024-04-15 10:35AM EDT2024-09-20105.74104.10104.90+0.62+0.59%1524242.40%
MSFT241018C003250002024-04-02 3:31PM EDT2024-10-18108.32106.00106.650.00-15041.58%
MSFT241115C003250002024-04-02 1:33PM EDT2024-11-15111.06108.75109.700.00-32442.60%
MSFT241220C003250002024-04-12 2:11PM EDT2024-12-20113.05110.00111.200.00-147941.18%
MSFT250117C003250002024-04-10 1:34PM EDT2025-01-17112.85112.35113.150.00-296541.06%
MSFT250620C003250002024-04-04 3:36PM EDT2025-06-20121.00121.65122.400.00-252740.19%
MSFT251219C003250002024-04-05 9:30AM EDT2025-12-19126.25130.60134.000.00-144240.90%
MSFT260116C003250002024-04-12 10:46AM EDT2026-01-16134.53131.65134.300.00-1013540.18%
MSFT260618C003250002024-03-20 3:59PM EDT2026-06-18143.46139.10141.600.00-32339.98%
MSFT261218C003250002024-04-15 9:55AM EDT2026-12-18153.23147.25149.25+1.15+0.76%13339.67%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P003250002024-04-11 1:44PM EDT2024-04-190.020.000.010.00-42,38668.75%
MSFT240426P003250002024-04-15 9:49AM EDT2024-04-260.160.130.25-0.09-36.00%222863.33%
MSFT240503P003250002024-04-10 9:59AM EDT2024-05-030.240.150.300.00-101851.51%
MSFT240510P003250002024-04-15 12:22PM EDT2024-05-100.280.190.39-0.11-28.21%12747.75%
MSFT240517P003250002024-04-15 9:52AM EDT2024-05-170.410.410.47-0.10-19.61%14,79943.68%
MSFT240621P003250002024-04-12 3:03PM EDT2024-06-211.161.001.130.00-312,37435.65%
MSFT240719P003250002024-04-15 10:42AM EDT2024-07-191.411.461.55-0.20-12.42%7766432.04%
MSFT240816P003250002024-04-15 10:51AM EDT2024-08-162.272.392.52-0.26-10.28%391731.54%
MSFT240920P003250002024-04-12 11:05AM EDT2024-09-203.273.153.300.00-101,72229.85%
MSFT241018P003250002024-04-10 1:11PM EDT2024-10-183.703.803.900.00-3146528.80%
MSFT241115P003250002024-04-11 11:31AM EDT2024-11-154.504.905.050.00-16728.95%
MSFT241220P003250002024-04-12 3:17PM EDT2024-12-206.005.755.950.00-140528.25%
MSFT250117P003250002024-04-12 1:25PM EDT2025-01-176.806.356.550.00-21,93927.63%
MSFT250620P003250002024-04-15 11:41AM EDT2025-06-2010.019.0010.55-0.64-6.01%146626.22%
MSFT251219P003250002024-04-15 12:18PM EDT2025-12-1914.3012.9014.85-0.18-1.24%2053425.23%
MSFT260116P003250002024-04-11 2:16PM EDT2026-01-1613.6014.9515.400.00-125525.06%
MSFT260618P003250002024-03-27 1:46PM EDT2026-06-1818.4018.0018.800.00-12624.60%
MSFT261218P003250002024-04-10 12:23PM EDT2026-12-1821.6020.7521.850.00-15123.81%