U.S. markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
420.72-0.71 (-0.17%)
Al cierre: 04:00PM EDT
420.01 -0.71 (-0.17%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:370.00
Opciones de comprapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240405C003700002024-03-28 3:45PM EDT2024-04-0551.9249.7053.00+0.40+0.78%292752.52%
MSFT240412C003700002024-03-28 12:04PM EDT2024-04-1251.1850.1554.00+0.68+1.35%4858.30%
MSFT240419C003700002024-03-28 3:31PM EDT2024-04-1952.7050.7554.90-0.06-0.11%441,89352.16%
MSFT240426C003700002024-03-28 3:28PM EDT2024-04-2654.2151.4055.00+1.71+3.26%12345.80%
MSFT240517C003700002024-03-28 3:49PM EDT2024-05-1755.5854.2055.75-0.37-0.66%41,77836.93%
MSFT240621C003700002024-03-28 2:02PM EDT2024-06-2157.8357.5058.85-0.67-1.15%31,50334.22%
MSFT240719C003700002024-03-28 10:31AM EDT2024-07-1961.0059.3561.40+0.90+1.50%125933.49%
MSFT240816C003700002024-03-25 9:30AM EDT2024-08-1668.2162.6566.000.00-560435.75%
MSFT240920C003700002024-03-28 10:52AM EDT2024-09-2067.3765.1567.50+1.37+2.08%197733.62%
MSFT241018C003700002024-03-20 3:46PM EDT2024-10-1873.4367.9570.000.00-1712233.69%
MSFT241115C003700002024-03-28 11:58AM EDT2024-11-1573.0571.3073.60-5.35-6.82%211034.84%
MSFT241220C003700002024-03-27 1:21PM EDT2024-12-2074.7373.7077.500.00-388235.70%
MSFT250117C003700002024-03-27 12:11PM EDT2025-01-1776.7076.2079.350.00-11,44735.41%
MSFT250321C003700002024-03-22 9:30AM EDT2025-03-2190.6079.5084.500.00-1435.74%
MSFT250620C003700002024-03-26 11:31AM EDT2025-06-2093.0085.5090.500.00-279635.63%
MSFT251219C003700002024-03-27 3:11PM EDT2025-12-19100.7097.00102.00+1.09+1.09%155235.99%
MSFT260116C003700002024-03-25 2:12PM EDT2026-01-16105.1096.05105.200.00-440236.83%
MSFT260618C003700002024-03-22 2:37PM EDT2026-06-18117.50107.00112.000.00-15636.27%
MSFT261218C003700002024-03-21 1:29PM EDT2026-12-18125.95115.00120.000.00-31,31536.05%
Opciones de ventapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240405P003700002024-03-28 3:50PM EDT2024-04-050.050.030.07-0.02-28.57%10572137.11%
MSFT240412P003700002024-03-28 3:47PM EDT2024-04-120.150.000.17-0.03-16.67%13519930.57%
MSFT240419P003700002024-03-28 3:35PM EDT2024-04-190.290.250.50-0.04-12.12%689,04530.27%
MSFT240426P003700002024-03-28 3:35PM EDT2024-04-260.720.350.80-0.07-8.86%215428.99%
MSFT240503P003700002024-03-28 3:42PM EDT2024-05-031.260.001.51-0.16-11.27%614830.18%
MSFT240517P003700002024-03-28 3:12PM EDT2024-05-171.871.642.20-0.13-6.50%844,33628.33%
MSFT240621P003700002024-03-28 3:04PM EDT2024-06-213.503.454.05-0.20-5.41%222,62726.26%
MSFT240719P003700002024-03-28 2:11PM EDT2024-07-194.604.505.10+0.07+1.55%51,30724.70%
MSFT240816P003700002024-03-28 10:05AM EDT2024-08-166.504.557.90-0.20-2.99%1091,02526.26%
MSFT240920P003700002024-03-28 3:06PM EDT2024-09-207.976.858.25+0.03+0.38%11,39823.94%
MSFT241018P003700002024-03-22 11:34AM EDT2024-10-188.707.109.700.00-131823.87%
MSFT241115P003700002024-03-27 10:14AM EDT2024-11-1511.359.0511.700.00-14624.42%
MSFT241220P003700002024-03-26 2:49PM EDT2024-12-2012.5512.3513.650.00-156724.54%
MSFT250117P003700002024-03-26 3:47PM EDT2025-01-1713.8013.7515.05+0.25+1.85%12,83624.54%
MSFT250321P003700002024-03-27 3:56PM EDT2025-03-2116.2514.0018.600.00-228124.95%
MSFT250620P003700002024-03-12 12:08PM EDT2025-06-2021.5513.3523.300.00-368325.34%
MSFT251219P003700002024-03-13 3:03PM EDT2025-12-1926.7523.2028.000.00-24423.90%
MSFT260116P003700002024-03-28 11:46AM EDT2026-01-1625.8023.5026.100.00-351622.39%
MSFT260618P003700002024-02-13 10:50AM EDT2026-06-1833.5027.8531.550.00-1422.73%
MSFT261218P003700002024-03-21 3:43PM EDT2026-12-1832.2632.0036.500.00-168922.60%