U.S. markets close in 3 hours 43 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
422.32+0.42 (+0.10%)
A partir del 12:17PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:335.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C003350002024-04-12 11:05AM EDT2024-04-1987.0887.0588.350.00-133399.41%
MSFT240426C003350002024-04-12 12:17PM EDT2024-04-2689.3087.3588.350.00-1467.72%
MSFT240517C003350002024-04-12 11:05AM EDT2024-05-1789.3588.9589.50+0.50+0.56%181452.71%
MSFT240524C003350002024-04-09 1:26PM EDT2024-05-2491.8088.7089.800.00--151.04%
MSFT240621C003350002024-04-12 2:24PM EDT2024-06-2191.0590.8591.750.00-893,80445.86%
MSFT240719C003350002024-03-20 1:47PM EDT2024-07-1994.2292.4593.550.00-18442.94%
MSFT240816C003350002024-04-15 11:33AM EDT2024-08-1696.1294.8595.60-3.98-3.98%113941.68%
MSFT240920C003350002024-04-05 10:39AM EDT2024-09-2098.2097.3598.000.00-2134040.49%
MSFT241018C003350002024-04-12 3:30PM EDT2024-10-1899.9099.15100.000.00-13840.01%
MSFT241115C003350002024-04-12 10:48AM EDT2024-11-15102.13101.95102.650.00-12440.45%
MSFT241220C003350002024-04-10 10:25AM EDT2024-12-20103.47104.00104.650.00-170239.64%
MSFT250117C003350002024-04-15 11:10AM EDT2025-01-17106.00105.20106.50+0.98+0.93%11,00439.40%
MSFT250620C003350002024-04-10 9:48AM EDT2025-06-20115.00114.65117.250.00-5434839.64%
MSFT251219C003350002024-04-12 2:34PM EDT2025-12-19125.83123.55126.950.00-1248939.04%
MSFT260116C003350002024-04-08 10:34AM EDT2026-01-16131.41125.95129.650.00-212939.73%
MSFT260618C003350002024-01-23 3:50PM EDT2026-06-18111.50122.65127.000.00-51134.33%
MSFT261218C003350002024-04-08 1:50PM EDT2026-12-18144.20140.55145.400.00-32839.43%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P003350002024-04-15 11:49AM EDT2024-04-190.020.010.02-0.01-33.33%331,49167.97%
MSFT240426P003350002024-04-12 2:20PM EDT2024-04-260.330.160.320.00-5215559.86%
MSFT240503P003350002024-04-15 10:52AM EDT2024-05-030.220.160.44-0.15-40.54%31852.20%
MSFT240510P003350002024-04-12 1:24PM EDT2024-05-100.480.190.460.00-1744.97%
MSFT240517P003350002024-04-15 10:58AM EDT2024-05-170.550.520.60-0.11-16.67%258241.75%
MSFT240524P003350002024-04-10 11:56AM EDT2024-05-240.800.470.870.00--140.59%
MSFT240621P003350002024-04-12 2:22PM EDT2024-06-211.151.241.34-0.33-22.30%14,79133.96%
MSFT240719P003350002024-04-15 9:54AM EDT2024-07-191.601.791.85-0.45-21.95%557430.71%
MSFT240816P003350002024-04-12 3:15PM EDT2024-08-163.192.852.970.00-639130.38%
MSFT240920P003350002024-04-10 3:52PM EDT2024-09-203.533.653.800.00-371,15828.70%
MSFT241018P003350002024-04-11 11:58AM EDT2024-10-184.054.404.500.00-1311127.80%
MSFT241115P003350002024-04-12 2:45PM EDT2024-11-156.005.605.750.00-315027.97%
MSFT241220P003350002024-04-11 11:11AM EDT2024-12-206.406.606.750.00-182327.35%
MSFT250117P003350002024-04-12 1:25PM EDT2025-01-178.107.257.400.00-121,68826.76%
MSFT250620P003350002024-04-11 11:51AM EDT2025-06-2011.1511.5511.800.00-114925.58%
MSFT251219P003350002024-04-09 3:01PM EDT2025-12-1916.2016.0516.550.00-311924.79%
MSFT260116P003350002024-04-12 11:11AM EDT2026-01-1617.2016.3517.000.00-25724.54%
MSFT260618P003350002024-04-04 10:16AM EDT2026-06-1819.8319.9021.050.00-72024.39%
MSFT261218P003350002024-03-25 12:33PM EDT2026-12-1823.8222.5023.700.00-11723.33%