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:365.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C003650002024-04-12 12:46PM EDT2024-04-1958.4056.4058.85-3.00-4.89%301,52568.75%
MSFT240426C003650002024-04-10 2:55PM EDT2024-04-2658.3356.7059.650.00-41852.83%
MSFT240503C003650002024-04-12 10:58AM EDT2024-05-0358.6058.4560.05-4.35-6.91%4154.25%
MSFT240510C003650002024-04-11 10:21AM EDT2024-05-1060.9558.5560.250.00-7947.58%
MSFT240517C003650002024-04-12 1:19PM EDT2024-05-1759.3559.6560.80-6.62-10.03%1782044.50%
MSFT240524C003650002024-04-11 9:32AM EDT2024-05-2464.7559.9062.60+64.75--13246.18%
MSFT240621C003650002024-04-12 2:23PM EDT2024-06-2163.4062.9063.55-1.40-2.16%1713,91837.71%
MSFT240719C003650002024-04-12 11:58AM EDT2024-07-1967.9265.6066.35+1.04+1.56%115436.69%
MSFT240816C003650002024-04-01 10:33AM EDT2024-08-1671.9968.7570.350.00-527537.95%
MSFT240920C003650002024-04-12 1:56PM EDT2024-09-2071.2771.4072.35-1.48-2.03%299735.91%
MSFT241018C003650002024-04-10 10:55AM EDT2024-10-1873.1074.0576.550.00-216137.56%
MSFT241115C003650002024-03-21 10:13AM EDT2024-11-1584.7477.2578.350.00-112236.77%
MSFT241220C003650002024-04-11 12:56PM EDT2024-12-2082.4579.7580.850.00-190736.31%
MSFT250117C003650002024-04-12 1:57PM EDT2025-01-1781.9081.5083.60+1.39+1.73%17168236.71%
MSFT250620C003650002024-04-11 1:57PM EDT2025-06-2098.5092.8094.950.00-457336.80%
MSFT251219C003650002024-04-05 1:00PM EDT2025-12-19108.60103.50107.400.00-2533637.50%
MSFT260116C003650002024-04-04 3:19PM EDT2026-01-16104.95105.30108.650.00-181437.33%
MSFT260618C003650002024-03-13 11:05AM EDT2026-06-18108.00113.40116.800.00-11637.33%
MSFT261218C003650002024-04-12 10:02AM EDT2026-12-18125.90122.30126.30+2.74+2.22%31,04137.65%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P003650002024-04-12 3:59PM EDT2024-04-190.160.050.16+0.07+77.78%1206,27850.10%
MSFT240426P003650002024-04-12 3:59PM EDT2024-04-260.750.710.89+0.45+150.00%2,10438848.76%
MSFT240503P003650002024-04-12 3:19PM EDT2024-05-031.030.801.00+0.45+77.59%1,98017640.31%
MSFT240510P003650002024-04-12 2:56PM EDT2024-05-101.250.961.27+0.29+30.21%6210336.63%
MSFT240517P003650002024-04-12 2:51PM EDT2024-05-171.711.522.80+0.57+50.00%3312,28240.17%
MSFT240524P003650002024-04-12 3:18PM EDT2024-05-242.170.372.07+0.57+35.62%523433.61%
MSFT240621P003650002024-04-12 9:39AM EDT2024-06-212.953.053.15+0.50+20.41%14,64129.21%
MSFT240719P003650002024-04-12 3:09PM EDT2024-07-194.504.104.25+1.35+42.86%7678627.11%
MSFT240816P003650002024-04-11 3:05PM EDT2024-08-164.756.106.250.00-191,10727.37%
MSFT240920P003650002024-04-12 2:00PM EDT2024-09-207.907.257.60+0.80+11.27%732,80926.11%
MSFT241018P003650002024-04-12 3:10PM EDT2024-10-189.008.608.85+0.55+6.51%4536125.64%
MSFT241115P003650002024-04-12 1:21PM EDT2024-11-1510.9510.3510.70+0.69+6.73%1342925.97%
MSFT241220P003650002024-04-11 11:13AM EDT2024-12-2011.0511.8012.200.00-15,56625.59%
MSFT250117P003650002024-04-12 3:53PM EDT2025-01-1713.1512.7013.25+2.18+19.87%261,06925.23%
MSFT250620P003650002024-04-09 10:53AM EDT2025-06-2018.3518.2018.750.00-1,5011,84424.15%
MSFT251219P003650002024-04-12 1:50PM EDT2025-12-1924.2823.8024.75+0.78+3.32%117023.67%
MSFT260116P003650002024-03-28 11:46AM EDT2026-01-1624.3524.3525.750.00-360923.69%
MSFT260618P003650002024-02-12 11:55AM EDT2026-06-1829.9928.8531.100.00-22023.87%
MSFT261218P003650002024-04-05 10:04AM EDT2026-12-1832.7531.5532.800.00-26322.26%