U.S. markets close in 1 hour 26 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
420.48-0.95 (-0.23%)
A partir del 02:34PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:380.00
Opciones de comprapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240328C003800002024-03-28 1:36PM EDT2024-03-2840.1440.3540.90+0.62+1.57%1942794.14%
MSFT240405C003800002024-03-28 1:36PM EDT2024-04-0540.6640.5541.25+0.60+1.50%56842.73%
MSFT240412C003800002024-03-27 11:57AM EDT2024-04-1241.2139.7541.850.00-21436.85%
MSFT240419C003800002024-03-28 1:29PM EDT2024-04-1941.8142.1042.50-1.63-3.75%287,23034.25%
MSFT240426C003800002024-03-27 3:55PM EDT2024-04-2643.5041.7044.25-0.45-1.02%45836.72%
MSFT240503C003800002024-03-27 1:15PM EDT2024-05-0344.0044.4044.800.00-1234.75%
MSFT240517C003800002024-03-28 2:00PM EDT2024-05-1745.6045.6546.05-1.34-2.85%5,01542,25032.66%
MSFT240621C003800002024-03-27 10:11AM EDT2024-06-2150.0049.4049.750.00-12,90031.45%
MSFT240719C003800002024-03-26 3:33PM EDT2024-07-1954.7552.1552.700.00-742531.34%
MSFT240816C003800002024-03-28 1:44PM EDT2024-08-1655.6055.8056.15-3.17-5.39%1035232.11%
MSFT240920C003800002024-03-28 11:32AM EDT2024-09-2059.6458.7059.15-2.71-4.35%11,11131.81%
MSFT241018C003800002024-03-28 11:06AM EDT2024-10-1862.0861.3561.85-2.82-4.35%34332.06%
MSFT241115C003800002024-03-28 12:34PM EDT2024-11-1564.9065.0565.55-3.55-5.19%412433.24%
MSFT241220C003800002024-03-27 3:28PM EDT2024-12-2068.0067.7068.250.00-31,38733.13%
MSFT250117C003800002024-03-28 11:11AM EDT2025-01-1771.1570.1570.45+1.50+2.15%11,37833.17%
MSFT250321C003800002024-03-25 3:44PM EDT2025-03-2178.4074.9575.650.00-114833.62%
MSFT250620C003800002024-03-28 11:19AM EDT2025-06-2082.0581.4082.15+1.10+1.36%62,50633.91%
MSFT251219C003800002024-03-27 1:49PM EDT2025-12-1992.8592.7094.600.00-33,01634.86%
MSFT260116C003800002024-03-25 10:29AM EDT2026-01-1699.1594.7095.900.00-171034.75%
MSFT260618C003800002024-03-06 4:45PM EDT2026-06-1890.31102.35104.750.00-53735.22%
MSFT261218C003800002024-03-27 10:15AM EDT2026-12-18113.00111.10113.750.00-110835.43%
Opciones de ventapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240328P003800002024-03-28 1:49PM EDT2024-03-280.010.000.010.00-461,13964.06%
MSFT240405P003800002024-03-28 2:17PM EDT2024-04-050.080.080.09-0.02-20.00%14893529.30%
MSFT240412P003800002024-03-28 1:30PM EDT2024-04-120.230.210.25-0.04-14.81%751,64425.71%
MSFT240419P003800002024-03-28 1:57PM EDT2024-04-190.430.410.44-0.04-8.51%3499,68223.78%
MSFT240426P003800002024-03-28 1:38PM EDT2024-04-261.090.811.180.00-1648525.90%
MSFT240503P003800002024-03-28 1:08PM EDT2024-05-031.991.851.99-0.04-1.97%2816926.89%
MSFT240517P003800002024-03-28 2:12PM EDT2024-05-172.812.782.84+0.02+0.72%2205,76425.57%
MSFT240621P003800002024-03-28 1:57PM EDT2024-06-214.904.804.95+0.22+4.70%73,77824.02%
MSFT240719P003800002024-03-28 10:44AM EDT2024-07-196.056.106.25-0.30-4.72%11,48322.92%
MSFT240816P003800002024-03-28 10:41AM EDT2024-08-168.458.508.65-0.10-1.17%1580923.71%
MSFT240920P003800002024-03-28 11:50AM EDT2024-09-2010.1010.0510.25-0.26-2.51%81,46023.03%
MSFT241018P003800002024-03-25 1:41PM EDT2024-10-1811.4511.3011.550.00-220022.72%
MSFT241115P003800002024-03-28 10:25AM EDT2024-11-1513.4013.5513.80-0.20-1.47%140023.39%
MSFT241220P003800002024-03-28 11:11AM EDT2024-12-2015.2215.0015.25+0.02+0.13%782523.04%
MSFT250117P003800002024-03-27 9:55AM EDT2025-01-1716.0016.0516.300.00-501,41022.75%
MSFT250321P003800002024-03-28 1:03PM EDT2025-03-2119.1518.6519.20-0.20-1.03%472322.73%
MSFT250620P003800002024-03-27 10:00AM EDT2025-06-2022.1021.9522.500.00-240322.36%
MSFT251219P003800002024-03-27 2:51PM EDT2025-12-1928.8027.9028.900.00-260922.17%
MSFT260116P003800002024-03-25 3:35PM EDT2026-01-1629.0028.7029.45-1.85-6.00%31,40521.97%
MSFT260618P003800002024-03-22 9:58AM EDT2026-06-1832.0132.3534.050.00-35021.87%
MSFT261218P003800002024-03-26 10:12AM EDT2026-12-1837.0536.2038.150.00-17421.41%