U.S. markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
421.90-6.03 (-1.41%)
Al cierre: 04:00PM EDT
421.40 -0.50 (-0.12%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:360.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C003600002024-04-12 3:44PM EDT2024-04-1962.2061.0563.70-6.83-9.89%1813,71468.36%
MSFT240426C003600002024-04-12 3:44PM EDT2024-04-2663.1161.9064.15-6.84-9.78%13355.15%
MSFT240503C003600002024-04-12 1:45PM EDT2024-05-0362.9062.8565.00+1.78+2.91%813551.23%
MSFT240510C003600002024-04-08 3:02PM EDT2024-05-1068.2663.8565.250.00-414350.79%
MSFT240517C003600002024-04-12 1:22PM EDT2024-05-1763.7364.4566.55-7.62-10.68%553450.23%
MSFT240621C003600002024-04-12 3:45PM EDT2024-06-2167.9667.2068.45-5.54-7.54%104,97339.79%
MSFT240719C003600002024-04-10 2:52PM EDT2024-07-1970.6570.0072.350.00-2814640.48%
MSFT240816C003600002024-04-12 11:23AM EDT2024-08-1674.1572.9073.65-4.30-5.48%129937.54%
MSFT240920C003600002024-04-05 9:38AM EDT2024-09-2074.8875.5576.500.00-156536.71%
MSFT241018C003600002024-04-10 9:51AM EDT2024-10-1877.9078.1078.950.00-213536.56%
MSFT241115C003600002024-04-10 10:29AM EDT2024-11-1580.4581.1582.050.00-110637.20%
MSFT241220C003600002024-04-11 3:00PM EDT2024-12-2089.6383.5084.550.00-681,31336.77%
MSFT250117C003600002024-04-12 10:38AM EDT2025-01-1786.3585.3587.15-4.49-4.94%22,56937.08%
MSFT250321C003600002024-04-12 3:02PM EDT2025-03-2190.5689.1092.30-4.04-4.27%116537.35%
MSFT250620C003600002024-04-10 9:42AM EDT2025-06-2097.0096.7598.800.00-496737.45%
MSFT251219C003600002024-04-11 12:23PM EDT2025-12-19111.98108.05110.550.00-122,55237.78%
MSFT260116C003600002024-04-08 10:51AM EDT2026-01-16113.58109.45111.950.00-224037.68%
MSFT260618C003600002024-03-22 12:39PM EDT2026-06-18121.30116.10119.200.00-2737.29%
MSFT261218C003600002024-04-12 3:08PM EDT2026-12-18126.35125.55129.40-5.65-4.28%8264,03037.96%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P003600002024-04-12 3:59PM EDT2024-04-190.110.110.13+0.03+37.50%56620,94555.27%
MSFT240426P003600002024-04-12 3:56PM EDT2024-04-260.710.400.82+0.46+184.00%30556851.56%
MSFT240503P003600002024-04-12 2:57PM EDT2024-05-030.870.660.94+0.35+67.31%27342942.77%
MSFT240510P003600002024-04-12 3:16PM EDT2024-05-101.070.871.22+0.24+28.92%12836038.99%
MSFT240517P003600002024-04-12 3:40PM EDT2024-05-171.530.831.38+0.53+53.00%721,79735.74%
MSFT240524P003600002024-04-12 3:14PM EDT2024-05-241.771.431.78+0.62+53.91%646934.63%
MSFT240531P003600002024-04-12 9:55AM EDT2024-05-311.671.722.090.00-8033.36%
MSFT240621P003600002024-04-12 2:29PM EDT2024-06-212.742.562.74+0.80+41.24%635,99429.96%
MSFT240719P003600002024-04-12 11:33AM EDT2024-07-193.573.605.70+0.80+28.88%266431.91%
MSFT240816P003600002024-04-12 1:02PM EDT2024-08-165.755.405.55+1.55+36.90%51,02427.85%
MSFT240920P003600002024-04-11 2:48PM EDT2024-09-205.356.607.000.00-163,96126.80%
MSFT241018P003600002024-04-12 2:37PM EDT2024-10-188.106.958.00+0.65+8.72%1216726.04%
MSFT241115P003600002024-04-12 1:44PM EDT2024-11-159.958.859.75+1.00+11.17%6719826.35%
MSFT241220P003600002024-04-12 3:55PM EDT2024-12-2011.0010.7511.20+1.75+18.92%1776825.95%
MSFT250117P003600002024-04-12 11:00AM EDT2025-01-1712.1311.7012.20+2.08+20.70%541,76325.58%
MSFT250321P003600002024-04-12 2:24PM EDT2025-03-2114.3514.0014.55+1.80+14.34%2829025.08%
MSFT250620P003600002024-04-09 2:35PM EDT2025-06-2016.7516.3518.200.00-4977024.93%
MSFT250919P003600002024-04-10 12:18PM EDT2025-09-1919.8519.8020.50+19.85--124.12%
MSFT251219P003600002024-04-12 1:50PM EDT2025-12-1923.0722.4023.25+0.24+1.05%835423.86%
MSFT260116P003600002024-04-11 2:12PM EDT2026-01-1621.0523.0023.700.00-1326623.58%
MSFT260618P003600002024-04-12 10:44AM EDT2026-06-1827.3424.7027.85+1.63+6.34%1323.26%
MSFT261218P003600002024-04-11 11:47AM EDT2026-12-1830.1229.6532.100.00-26422.85%