U.S. markets close in 3 hours 18 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
419.82-2.08 (-0.49%)
A partir del 12:42PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:330.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C003300002024-04-15 12:23PM EDT2024-04-1991.4590.8091.80-1.33-1.43%4497132.18%
MSFT240426C003300002024-04-09 1:03PM EDT2024-04-2694.9591.0092.000.00-2087.72%
MSFT240517C003300002024-04-10 2:22PM EDT2024-05-1794.4392.2593.250.00-730460.51%
MSFT240621C003300002024-04-12 2:37PM EDT2024-06-2196.0494.3095.400.00-22,33450.72%
MSFT240719C003300002024-04-15 9:54AM EDT2024-07-19101.8796.0097.25+3.32+3.37%17646.92%
MSFT240816C003300002024-03-27 12:13PM EDT2024-08-1698.0698.8099.950.00-18546.20%
MSFT240920C003300002024-04-03 10:41AM EDT2024-09-20102.95100.35101.350.00-214942.91%
MSFT241018C003300002024-04-04 10:47AM EDT2024-10-18107.55102.55103.400.00-12542.29%
MSFT241115C003300002024-03-12 10:23AM EDT2024-11-1598.25107.90109.000.00-23445.97%
MSFT241220C003300002024-04-10 3:46PM EDT2024-12-20109.50107.05107.550.00-2552741.11%
MSFT250117C003300002024-04-10 2:02PM EDT2025-01-17110.36109.15109.600.00-11,87441.02%
MSFT250321C003300002024-04-12 1:28PM EDT2025-03-21112.75112.90113.600.00-1840.52%
MSFT250620C003300002024-04-11 12:23PM EDT2025-06-20123.15117.15119.150.00-261940.15%
MSFT250919C003300002024-04-09 11:35AM EDT2025-09-19125.21122.75124.550.00--1140.07%
MSFT251219C003300002024-04-12 1:19PM EDT2025-12-19129.85126.60129.700.00-138740.08%
MSFT260116C003300002024-04-01 12:37PM EDT2026-01-16131.70128.85130.800.00-324439.84%
MSFT260618C003300002024-03-20 2:33PM EDT2026-06-18139.22136.60138.950.00-55040.04%
MSFT261218C003300002024-04-11 11:20AM EDT2026-12-18148.19144.10147.700.00-510540.17%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P003300002024-04-15 12:11PM EDT2024-04-190.010.000.01-0.03-75.00%2032,90364.06%
MSFT240426P003300002024-04-12 12:25PM EDT2024-04-260.200.160.270.00-1011061.04%
MSFT240503P003300002024-04-15 12:07PM EDT2024-05-030.260.210.34+0.02+8.33%50750.24%
MSFT240510P003300002024-04-15 12:13PM EDT2024-05-100.310.240.33-0.05-13.89%11244.14%
MSFT240517P003300002024-04-15 9:48AM EDT2024-05-170.480.450.54-0.10-17.24%41,59542.41%
MSFT240621P003300002024-04-12 2:11PM EDT2024-06-211.141.111.20-0.16-12.31%13,63434.29%
MSFT240719P003300002024-04-15 12:18PM EDT2024-07-191.601.621.70-0.22-12.09%1532931.10%
MSFT240816P003300002024-04-15 10:11AM EDT2024-08-162.422.622.75-0.21-7.98%220830.72%
MSFT240920P003300002024-04-15 9:55AM EDT2024-09-203.053.453.55-0.58-15.98%63,00929.04%
MSFT241018P003300002024-04-12 3:41PM EDT2024-10-184.404.004.050.00-3222927.79%
MSFT241115P003300002024-04-12 3:41PM EDT2024-11-155.555.305.450.00-1136028.33%
MSFT241220P003300002024-04-12 11:01AM EDT2024-12-206.506.206.350.00-291,01627.59%
MSFT250117P003300002024-04-15 12:23PM EDT2025-01-176.906.807.00-0.21-2.95%872,74327.03%
MSFT250321P003300002024-04-15 11:33AM EDT2025-03-218.408.608.75-0.46-5.19%31,09326.40%
MSFT250620P003300002024-04-10 10:23AM EDT2025-06-2010.8810.8011.100.00-199625.66%
MSFT250919P003300002024-04-05 1:43PM EDT2025-09-1912.7512.9013.350.00-898625.13%
MSFT251219P003300002024-04-12 10:40AM EDT2025-12-1915.4515.2015.950.00-1163625.03%
MSFT260116P003300002024-04-12 10:43AM EDT2026-01-1616.2515.6516.150.00-7144224.62%
MSFT260618P003300002024-03-21 10:41AM EDT2026-06-1818.7019.0021.350.00-13725.18%
MSFT261218P003300002024-04-01 9:41AM EDT2026-12-1821.7521.8523.400.00-102423.76%