U.S. markets close in 5 hours 24 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
423.03+1.13 (+0.27%)
A partir del 10:36AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:350.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C003500002024-04-15 9:55AM EDT2024-04-1976.8573.4574.75+4.81+6.68%13,801101.42%
MSFT240426C003500002024-04-11 12:33PM EDT2024-04-2676.8274.8575.750.00-19277.98%
MSFT240503C003500002024-04-15 10:00AM EDT2024-05-0378.1574.7076.45+4.26+5.77%1163.86%
MSFT240510C003500002024-04-10 10:44AM EDT2024-05-1074.0075.7576.900.00--358.62%
MSFT240517C003500002024-04-11 3:12PM EDT2024-05-1781.6075.5576.800.00-72,06651.34%
MSFT240524C003500002024-04-10 11:04AM EDT2024-05-2473.1675.4076.950.00--349.73%
MSFT240621C003500002024-04-12 3:54PM EDT2024-06-2180.5078.2078.65+3.70+4.82%35,04642.78%
MSFT240719C003500002024-04-12 12:31PM EDT2024-07-1979.8079.5581.150.00-123641.07%
MSFT240816C003500002024-04-12 10:46AM EDT2024-08-1684.8083.2084.10+3.70+4.56%3561840.87%
MSFT240920C003500002024-04-12 10:27AM EDT2024-09-2085.5085.8086.450.00-158839.22%
MSFT241018C003500002024-04-02 9:34AM EDT2024-10-1885.1587.8588.500.00-14738.58%
MSFT241115C003500002024-04-12 3:13PM EDT2024-11-1589.3790.6091.550.00-315439.23%
MSFT241220C003500002024-04-12 12:38PM EDT2024-12-2091.7692.6593.450.00-51,35438.20%
MSFT250117C003500002024-04-12 3:58PM EDT2025-01-1794.0094.3095.650.00-2026,45238.20%
MSFT250321C003500002024-04-03 9:45AM EDT2025-03-2196.4099.00101.000.00-25038.72%
MSFT250620C003500002024-04-12 10:34AM EDT2025-06-20104.90104.60107.200.00-21,62938.64%
MSFT250919C003500002024-04-11 12:03PM EDT2025-09-19112.24110.30113.150.00--138.75%
MSFT251219C003500002024-04-15 9:40AM EDT2025-12-19118.41115.20117.85+0.41+0.35%496838.39%
MSFT260116C003500002024-04-12 10:24AM EDT2026-01-16118.00116.70120.450.00-159238.96%
MSFT260618C003500002024-04-15 9:47AM EDT2026-06-18127.78124.60128.40+3.78+3.05%46738.88%
MSFT261218C003500002024-04-12 10:02AM EDT2026-12-18137.00133.35136.30+1.88+1.39%22,45238.51%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P003500002024-04-15 10:03AM EDT2024-04-190.030.020.03-0.07-70.00%3216,78059.38%
MSFT240426P003500002024-04-12 3:56PM EDT2024-04-260.520.250.440.00-3830253.17%
MSFT240503P003500002024-04-12 2:31PM EDT2024-05-030.470.320.58-0.12-20.34%122146.19%
MSFT240510P003500002024-04-12 3:16PM EDT2024-05-100.780.400.770.00-265541.63%
MSFT240517P003500002024-04-15 10:10AM EDT2024-05-170.780.760.85-0.20-20.41%52,18137.67%
MSFT240524P003500002024-04-12 3:11PM EDT2024-05-241.260.881.170.00-1640036.55%
MSFT240531P003500002024-04-11 12:41PM EDT2024-05-311.101.101.220.00--35334.03%
MSFT240621P003500002024-04-15 9:58AM EDT2024-06-211.661.771.81-0.54-24.55%279,18930.97%
MSFT240719P003500002024-04-12 3:28PM EDT2024-07-192.982.432.480.00-1193828.22%
MSFT240816P003500002024-04-15 9:45AM EDT2024-08-163.703.753.90-0.47-11.27%11,03728.21%
MSFT240920P003500002024-04-12 2:39PM EDT2024-09-205.594.854.950.00-32,89126.84%
MSFT241018P003500002024-04-12 2:46PM EDT2024-10-186.505.656.050.00-6870126.47%
MSFT241115P003500002024-04-12 1:25PM EDT2024-11-158.357.157.350.00-1710626.45%
MSFT241220P003500002024-04-12 3:58PM EDT2024-12-209.258.358.550.00-234,55125.97%
MSFT250117P003500002024-04-15 10:06AM EDT2025-01-178.829.159.35-1.48-14.37%65,80625.50%
MSFT250321P003500002024-04-12 3:50PM EDT2025-03-2112.4811.1511.500.00-5567325.06%
MSFT250620P003500002024-04-12 1:34PM EDT2025-06-2015.4013.9014.300.00-41,79624.50%
MSFT250919P003500002024-04-05 2:38PM EDT2025-09-1917.0516.5017.600.00-5424.55%
MSFT251219P003500002024-04-11 3:49PM EDT2025-12-1918.1518.8520.500.00-50985324.45%
MSFT260116P003500002024-04-15 9:51AM EDT2026-01-1618.9319.2519.90-1.87-8.99%281423.55%
MSFT260618P003500002024-04-09 3:59PM EDT2026-06-1823.3423.1024.200.00-4138223.44%
MSFT261218P003500002024-04-11 3:29PM EDT2026-12-1826.0025.9527.000.00-169222.44%