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:345.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C003450002024-04-12 1:57PM EDT2024-04-1969.7568.0071.00-6.83-8.92%1521105.13%
MSFT240426C003450002024-04-10 1:07PM EDT2024-04-2676.7568.6572.000.00-4773.54%
MSFT240503C003450002024-04-11 2:12PM EDT2024-05-0385.0069.0571.500.00-3357.07%
MSFT240510C003450002024-04-10 1:01PM EDT2024-05-1079.2569.6571.850.00--351.58%
MSFT240517C003450002024-04-15 1:40PM EDT2024-05-1773.0370.6073.05-5.56-7.07%140650.99%
MSFT240621C003450002024-04-15 1:26PM EDT2024-06-2177.2073.2575.45-3.50-4.34%31,85245.11%
MSFT240719C003450002024-04-12 10:43AM EDT2024-07-1983.6574.0077.800.00-112842.43%
MSFT240816C003450002024-03-25 12:49PM EDT2024-08-1690.0578.4579.550.00-23640.08%
MSFT240920C003450002024-04-09 9:32AM EDT2024-09-2091.5580.1581.900.00-158338.52%
MSFT241018C003450002024-04-09 9:36AM EDT2024-10-1894.4583.2584.300.00-27638.35%
MSFT241115C003450002024-03-18 1:25PM EDT2024-11-1592.1086.3087.550.00-45839.23%
MSFT241220C003450002024-03-25 1:25PM EDT2024-12-2098.2188.5089.500.00-128538.25%
MSFT250117C003450002024-04-11 2:18PM EDT2025-01-17103.7790.7092.450.00-11,18338.92%
MSFT250620C003450002024-03-27 3:10PM EDT2025-06-20105.4099.00102.000.00-237737.87%
MSFT251219C003450002024-04-15 2:14PM EDT2025-12-19112.75111.15113.35-3.94-3.38%171038.22%
MSFT260116C003450002024-04-10 12:45PM EDT2026-01-16118.72112.65115.500.00-5012238.56%
MSFT260618C003450002024-03-18 2:37PM EDT2026-06-18126.09120.20123.050.00-13338.37%
MSFT261218C003450002024-04-10 3:58PM EDT2026-12-18135.05128.80131.65-3.05-2.21%12,88938.41%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P003450002024-04-15 3:53PM EDT2024-04-190.030.020.05-0.05-62.50%4222,87866.02%
MSFT240426P003450002024-04-15 2:23PM EDT2024-04-260.470.320.53+0.26+123.81%175955.62%
MSFT240503P003450002024-04-15 1:40PM EDT2024-05-030.550.420.66-0.06-9.84%74347.07%
MSFT240510P003450002024-04-15 11:58AM EDT2024-05-100.470.560.96+0.05+11.90%102543.02%
MSFT240517P003450002024-04-15 3:18PM EDT2024-05-171.101.041.10+0.17+18.28%81,78539.14%
MSFT240524P003450002024-04-12 2:12PM EDT2024-05-241.101.211.550.00-82438.29%
MSFT240531P003450002024-04-12 1:23PM EDT2024-05-311.311.401.590.00-1135.47%
MSFT240621P003450002024-04-12 1:37PM EDT2024-06-211.622.212.33-0.39-19.40%11,94632.34%
MSFT240719P003450002024-04-15 2:55PM EDT2024-07-193.113.003.15+0.44+16.48%61,03229.51%
MSFT240816P003450002024-04-15 3:01PM EDT2024-08-164.594.454.80+0.84+22.40%927129.52%
MSFT240920P003450002024-04-15 1:31PM EDT2024-09-205.655.655.85+0.65+13.00%381,44927.84%
MSFT241018P003450002024-04-11 3:56PM EDT2024-10-184.856.506.750.00-7717627.00%
MSFT241115P003450002024-04-15 10:35AM EDT2024-11-156.758.208.70+0.75+12.50%88527.71%
MSFT241220P003450002024-04-11 3:17PM EDT2024-12-207.059.259.600.00-4029526.72%
MSFT250117P003450002024-04-15 1:25PM EDT2025-01-179.759.9010.80+0.10+1.04%32,26126.61%
MSFT250620P003450002024-04-12 10:28AM EDT2025-06-2013.7515.1016.500.00-31,02025.85%
MSFT251219P003450002024-04-12 1:46PM EDT2025-12-1919.3119.3520.800.00-115824.36%
MSFT260116P003450002024-04-11 2:12PM EDT2026-01-1617.4520.2021.500.00-1443524.24%
MSFT260618P003450002024-04-12 9:30AM EDT2026-06-1822.1123.3525.300.00-42623.79%
MSFT261218P003450002024-02-29 3:45PM EDT2026-12-1828.3524.0029.000.00-121423.18%