U.S. markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
413.64-8.26 (-1.96%)
Al cierre: 04:00PM EDT
413.50 -0.14 (-0.03%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:380.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C003800002024-04-15 3:55PM EDT2024-04-1934.4833.6534.70-7.93-18.70%474,99151.61%
MSFT240426C003800002024-04-15 1:46PM EDT2024-04-2637.9735.5537.40-5.65-12.95%104354.34%
MSFT240503C003800002024-04-15 1:45PM EDT2024-05-0339.0537.0538.15-10.95-21.90%46145.59%
MSFT240510C003800002024-04-15 1:20PM EDT2024-05-1041.8837.5539.15-3.84-8.40%7642.02%
MSFT240517C003800002024-04-15 3:45PM EDT2024-05-1739.6438.6039.40-6.56-14.20%10137,25837.86%
MSFT240524C003800002024-04-08 3:01PM EDT2024-05-2440.7439.5040.20-9.34-18.65%1736.32%
MSFT240531C003800002024-04-15 12:56PM EDT2024-05-3145.5940.2041.15-8.01-14.94%2135.60%
MSFT240621C003800002024-04-15 2:53PM EDT2024-06-2144.0942.9543.65-6.29-12.49%162,93633.99%
MSFT240719C003800002024-04-15 2:19PM EDT2024-07-1947.2646.2047.00-4.69-9.03%242733.36%
MSFT240816C003800002024-04-15 12:24PM EDT2024-08-1655.7550.1551.00-0.75-1.33%235234.18%
MSFT240920C003800002024-04-12 2:36PM EDT2024-09-2060.3053.3553.90+0.10+0.17%31,10333.20%
MSFT241018C003800002024-04-02 11:14AM EDT2024-10-1862.0056.2056.900.00-14333.46%
MSFT241115C003800002024-04-11 3:55PM EDT2024-11-1571.0060.0062.450.00-212436.08%
MSFT241220C003800002024-04-15 1:24PM EDT2024-12-2066.0762.6564.30-8.32-11.18%11,38434.94%
MSFT250117C003800002024-04-15 3:53PM EDT2025-01-1765.6265.0066.65-6.08-8.48%21,37734.92%
MSFT250321C003800002024-04-08 2:32PM EDT2025-03-2180.0069.3572.050.00-25035.23%
MSFT250620C003800002024-04-15 2:36PM EDT2025-06-2079.0076.8078.90-4.15-4.99%862,84435.45%
MSFT250919C003800002024-04-12 10:46AM EDT2025-09-1989.5882.6584.450.00-1135.27%
MSFT251219C003800002024-04-12 9:43AM EDT2025-12-1997.9089.2590.650.00-13,01335.71%
MSFT260116C003800002024-04-15 2:50PM EDT2026-01-1692.0889.0094.00-6.67-6.75%271636.59%
MSFT260618C003800002024-04-05 3:13PM EDT2026-06-18108.4098.90101.650.00-13736.31%
MSFT261218C003800002024-04-15 3:48PM EDT2026-12-18108.50108.05111.65-6.50-5.65%47,07536.80%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P003800002024-04-15 3:58PM EDT2024-04-190.200.190.26-0.03-13.04%3,0748,59044.82%
MSFT240426P003800002024-04-15 3:57PM EDT2024-04-261.591.631.85+0.34+27.20%25373542.74%
MSFT240503P003800002024-04-15 3:49PM EDT2024-05-032.362.252.49+0.57+31.84%11046736.71%
MSFT240510P003800002024-04-15 2:56PM EDT2024-05-103.002.853.10+0.65+27.66%6227033.59%
MSFT240517P003800002024-04-15 3:57PM EDT2024-05-173.723.753.90+0.97+35.27%1,3756,64632.31%
MSFT240524P003800002024-04-15 3:17PM EDT2024-05-244.603.254.50+1.25+37.31%167830.95%
MSFT240531P003800002024-04-15 3:39PM EDT2024-05-314.754.555.00+0.90+23.38%231629.75%
MSFT240621P003800002024-04-15 3:59PM EDT2024-06-216.406.306.45+1.45+29.29%2744,14027.51%
MSFT240719P003800002024-04-15 3:59PM EDT2024-07-198.057.958.20+1.42+21.42%441,53525.85%
MSFT240816P003800002024-04-15 3:00PM EDT2024-08-1610.5010.5510.80+1.44+15.89%25777526.11%
MSFT240920P003800002024-04-15 1:21PM EDT2024-09-2011.2512.1512.55+0.75+7.14%141,87024.99%
MSFT241018P003800002024-04-15 3:54PM EDT2024-10-1813.8013.6013.90+2.65+23.77%4131724.39%
MSFT241115P003800002024-04-15 3:49PM EDT2024-11-1516.0415.8016.45+1.84+12.96%4445225.10%
MSFT241220P003800002024-04-15 3:05PM EDT2024-12-2017.6017.4518.05+1.85+11.75%384124.62%
MSFT250117P003800002024-04-15 1:48PM EDT2025-01-1718.4118.4519.20+1.91+11.58%21,50124.25%
MSFT250321P003800002024-04-15 2:56PM EDT2025-03-2121.4021.3022.60+2.05+10.59%491,33824.30%
MSFT250620P003800002024-04-15 10:56AM EDT2025-06-2022.2024.6026.00+0.85+3.98%140423.71%
MSFT251219P003800002024-04-05 10:37AM EDT2025-12-1928.6630.4032.450.00-260923.21%
MSFT260116P003800002024-04-15 1:31PM EDT2026-01-1630.9531.0031.80+4.35+16.35%51,41822.37%
MSFT260618P003800002024-04-10 9:37AM EDT2026-06-1834.9533.9536.15+2.25+6.88%58022.06%
MSFT261218P003800002024-04-08 12:42PM EDT2026-12-1836.4337.5040.000.00-27521.45%