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:370.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C003700002024-04-12 2:31PM EDT2024-04-1952.3451.7053.60-7.16-12.03%781,73863.92%
MSFT240426C003700002024-04-12 12:58PM EDT2024-04-2653.0753.0054.65-3.79-6.67%43154.35%
MSFT240503C003700002024-04-12 3:44PM EDT2024-05-0354.0053.5055.35-1.82-3.26%10852.04%
MSFT240510C003700002024-04-12 10:32AM EDT2024-05-1055.4554.3555.35-1.10-1.95%2044.79%
MSFT240517C003700002024-04-12 2:58PM EDT2024-05-1755.0054.9055.95-4.63-7.76%101,77042.08%
MSFT240524C003700002024-04-11 12:10PM EDT2024-05-2459.5555.2556.70+59.55--2940.64%
MSFT240531C003700002024-04-12 10:12AM EDT2024-05-3157.6455.0557.65-2.26-3.77%4140.14%
MSFT240621C003700002024-04-12 10:38AM EDT2024-06-2158.8458.5059.05-5.66-8.78%11,47036.45%
MSFT240719C003700002024-04-12 3:02PM EDT2024-07-1960.9361.1061.95-0.82-1.33%125035.55%
MSFT240816C003700002024-04-12 1:19PM EDT2024-08-1664.4064.6066.90-0.12-0.19%760737.98%
MSFT240920C003700002024-04-11 1:21PM EDT2024-09-2071.9067.5068.150.00-296434.99%
MSFT241018C003700002024-04-11 11:17AM EDT2024-10-1871.9070.1072.550.00-212036.79%
MSFT241115C003700002024-04-04 3:57PM EDT2024-11-1571.1173.5074.350.00-2512236.01%
MSFT241220C003700002024-04-12 12:18PM EDT2024-12-2077.5076.0077.05+2.75+3.68%188535.72%
MSFT250117C003700002024-04-12 3:23PM EDT2025-01-1778.6278.4079.55-3.38-4.12%21,44335.89%
MSFT250321C003700002024-04-08 9:43AM EDT2025-03-2185.2083.2085.500.00-11236.69%
MSFT250620C003700002024-04-11 1:59PM EDT2025-06-2094.7089.3591.700.00-477736.51%
MSFT251219C003700002024-04-05 3:08PM EDT2025-12-19104.02101.50103.000.00-254536.55%
MSFT260116C003700002024-04-05 11:40AM EDT2026-01-16105.50101.65105.500.00-239537.02%
MSFT260618C003700002024-04-12 2:15PM EDT2026-06-18112.60110.65113.35-2.00-1.75%358136.88%
MSFT261218C003700002024-04-08 3:05PM EDT2026-12-18124.00119.00123.250.00-11,31137.35%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P003700002024-04-12 3:59PM EDT2024-04-190.150.120.19+0.03+25.00%1,4368,82750.00%
MSFT240426P003700002024-04-12 3:59PM EDT2024-04-260.850.770.90+0.44+107.32%51820145.17%
MSFT240503P003700002024-04-12 3:23PM EDT2024-05-031.231.051.16+0.48+64.00%31450438.57%
MSFT240510P003700002024-04-12 3:03PM EDT2024-05-101.541.321.63+0.39+33.91%7812936.10%
MSFT240517P003700002024-04-12 3:45PM EDT2024-05-172.051.801.94+0.71+52.99%1514,45533.68%
MSFT240524P003700002024-04-12 2:06PM EDT2024-05-242.402.232.35+0.65+37.14%104732.36%
MSFT240531P003700002024-04-12 1:21PM EDT2024-05-312.922.412.62+0.82+39.05%28130.87%
MSFT240621P003700002024-04-12 3:45PM EDT2024-06-213.743.503.65+1.15+44.40%462,96628.54%
MSFT240719P003700002024-04-12 3:58PM EDT2024-07-194.854.704.90+1.30+36.62%391,43526.63%
MSFT240816P003700002024-04-12 10:12AM EDT2024-08-166.746.807.05+0.44+6.98%11,05226.94%
MSFT240920P003700002024-04-12 3:52PM EDT2024-09-208.508.258.50+1.52+21.78%41,60425.73%
MSFT241018P003700002024-04-10 10:46AM EDT2024-10-189.019.559.800.00-132125.27%
MSFT241115P003700002024-04-05 12:05PM EDT2024-11-1510.5311.4011.800.00-17025.68%
MSFT241220P003700002024-04-12 9:48AM EDT2024-12-2012.3012.8013.35-0.35-2.77%3262225.29%
MSFT250117P003700002024-04-12 10:10AM EDT2025-01-1713.7013.8514.45+1.70+14.17%82,96524.96%
MSFT250321P003700002024-04-10 3:59PM EDT2025-03-2115.6515.7517.050.00-729924.57%
MSFT250620P003700002024-04-08 3:47PM EDT2025-06-2018.5019.5520.250.00-568724.00%
MSFT251219P003700002024-04-12 10:45AM EDT2025-12-1925.8025.0526.10+0.90+3.61%24423.36%
MSFT260116P003700002024-04-12 10:36AM EDT2026-01-1626.0025.7526.45+2.30+9.70%154923.03%
MSFT260618P003700002024-04-04 12:46PM EDT2026-06-1828.3028.7031.050.00-1422.88%
MSFT261218P003700002024-04-04 12:51PM EDT2026-12-1832.3332.8034.250.00-3011921.99%