U.S. markets close in 4 hours 9 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
422.10+0.20 (+0.05%)
A partir del 11:51AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:340.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C003400002024-04-15 9:46AM EDT2024-04-1985.9883.0584.30-3.03-3.40%17378122.80%
MSFT240426C003400002024-03-21 2:12PM EDT2024-04-2691.4583.3584.500.00-2281.98%
MSFT240503C003400002024-04-10 11:10AM EDT2024-05-0381.7983.0085.250.00--366.79%
MSFT240517C003400002024-04-15 9:31AM EDT2024-05-1787.0084.4085.70+3.00+3.57%228055.76%
MSFT240621C003400002024-04-12 2:28PM EDT2024-06-2186.5086.5587.950.00-73,23447.61%
MSFT240719C003400002024-04-12 12:38PM EDT2024-07-1988.2589.0589.700.00-88643.84%
MSFT240816C003400002024-04-12 3:13PM EDT2024-08-1690.4591.4092.100.00-36542.73%
MSFT240920C003400002024-04-11 12:39PM EDT2024-09-2096.1693.7094.600.00-157141.30%
MSFT241018C003400002024-04-09 11:49AM EDT2024-10-1897.3095.5096.450.00-107840.41%
MSFT241115C003400002024-03-15 9:30AM EDT2024-11-1599.2197.5598.550.00-14140.06%
MSFT241220C003400002024-03-25 11:42AM EDT2024-12-20102.95100.25101.200.00-330139.85%
MSFT250117C003400002024-04-10 2:56PM EDT2025-01-17101.86102.65103.850.00-22,08340.29%
MSFT250321C003400002024-04-01 3:21PM EDT2025-03-21107.56106.50107.700.00-11039.56%
MSFT250620C003400002024-04-10 9:30AM EDT2025-06-20113.13112.00113.450.00-174039.26%
MSFT251219C003400002024-03-25 11:07AM EDT2025-12-19124.70122.00125.050.00-132539.70%
MSFT260116C003400002024-04-15 9:56AM EDT2026-01-16124.00123.80125.85+1.69+1.38%711039.27%
MSFT260618C003400002024-04-12 9:33AM EDT2026-06-18130.68130.50134.150.00-26839.46%
MSFT261218C003400002024-04-11 9:59AM EDT2026-12-18141.25139.50143.000.00-412539.57%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P003400002024-04-15 10:30AM EDT2024-04-190.020.000.02-0.05-71.43%1,5772,81960.94%
MSFT240426P003400002024-04-15 11:36AM EDT2024-04-260.280.270.30-0.12-30.77%6622557.86%
MSFT240503P003400002024-04-15 10:58AM EDT2024-05-030.310.290.37-0.16-34.04%6017047.88%
MSFT240510P003400002024-04-09 10:56AM EDT2024-05-100.550.250.630.00-22344.78%
MSFT240517P003400002024-04-15 11:31AM EDT2024-05-170.630.620.65-0.17-21.25%111,40439.97%
MSFT240524P003400002024-04-12 1:22PM EDT2024-05-241.000.570.950.00-1139.01%
MSFT240621P003400002024-04-15 10:49AM EDT2024-06-211.461.401.48-0.24-14.12%134,31832.84%
MSFT240719P003400002024-04-12 11:40AM EDT2024-07-192.112.012.070.00-146229.88%
MSFT240816P003400002024-04-11 2:34PM EDT2024-08-162.653.153.300.00-332929.67%
MSFT240920P003400002024-04-15 11:28AM EDT2024-09-204.154.054.25+0.20+5.06%12,85328.18%
MSFT241018P003400002024-04-12 1:21PM EDT2024-10-184.504.804.90-0.98-17.88%5185927.14%
MSFT241115P003400002024-04-12 2:04PM EDT2024-11-156.756.106.300.00-19827.46%
MSFT241220P003400002024-04-11 3:05PM EDT2024-12-206.406.957.300.00-121,95426.80%
MSFT250117P003400002024-04-15 10:39AM EDT2025-01-178.057.858.05-0.79-8.94%93,71526.32%
MSFT250321P003400002024-04-12 2:59PM EDT2025-03-2110.509.4510.050.00-9020325.84%
MSFT250620P003400002024-04-15 11:11AM EDT2025-06-2012.5512.3013.65-0.10-0.79%364426.03%
MSFT250919P003400002024-04-11 2:20PM EDT2025-09-1913.7013.6515.050.00--5224.69%
MSFT251219P003400002024-04-08 10:26AM EDT2025-12-1916.6216.5017.650.00-539424.52%
MSFT260116P003400002024-04-12 12:18PM EDT2026-01-1616.8017.3017.95-1.20-6.67%294924.17%
MSFT260618P003400002024-04-04 1:09PM EDT2026-06-1820.5820.3022.400.00-1824.20%
MSFT261218P003400002024-04-12 9:30AM EDT2026-12-1824.2123.8026.050.00-444723.60%