U.S. markets close in 4 hours 55 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
422.64+0.74 (+0.18%)
A partir del 11:05AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:385.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C003850002024-04-15 10:31AM EDT2024-04-1939.3037.4538.50+2.37+6.42%71,85155.03%
MSFT240426C003850002024-04-12 3:17PM EDT2024-04-2642.0039.6040.10+3.31+8.56%121947.45%
MSFT240503C003850002024-04-12 11:03AM EDT2024-05-0340.2040.0540.800.00-141740.98%
MSFT240510C003850002024-04-15 10:10AM EDT2024-05-1043.4640.8041.55-3.28-7.02%31837.80%
MSFT240517C003850002024-04-15 10:31AM EDT2024-05-1742.6041.8542.65+1.10+2.65%21,40936.91%
MSFT240524C003850002024-04-15 10:32AM EDT2024-05-2443.4142.3543.50+0.71+1.66%2535.75%
MSFT240531C003850002024-04-12 11:54AM EDT2024-05-3144.8942.3043.90-0.19-0.42%12833.92%
MSFT240621C003850002024-04-12 1:30PM EDT2024-06-2144.8346.0046.700.00-22,68733.37%
MSFT240719C003850002024-04-15 10:07AM EDT2024-07-1951.9249.2049.90-2.39-4.40%147432.74%
MSFT240816C003850002024-04-11 12:07PM EDT2024-08-1655.9252.9553.900.00-117333.69%
MSFT240920C003850002024-04-11 10:02AM EDT2024-09-2057.2056.3556.800.00-11,10732.79%
MSFT241018C003850002024-04-11 3:10PM EDT2024-10-1864.4058.9559.700.00-29332.99%
MSFT241115C003850002024-03-25 12:55PM EDT2024-11-1566.1662.4563.250.00-28433.88%
MSFT241220C003850002024-04-12 9:49AM EDT2024-12-2067.5065.4065.850.00-446233.51%
MSFT250117C003850002024-04-12 10:53AM EDT2025-01-1767.7068.2069.100.00-21,19834.24%
MSFT250620C003850002024-04-10 1:13PM EDT2025-06-2079.2179.2080.850.00-148734.54%
MSFT251219C003850002024-03-21 12:32PM EDT2025-12-1999.0492.5594.600.00-644235.87%
MSFT260116C003850002024-04-09 10:58AM EDT2026-01-1694.0093.0595.500.00-116135.52%
MSFT260618C003850002024-03-18 11:23AM EDT2026-06-18101.00102.40105.700.00-11836.43%
MSFT261218C003850002024-04-11 3:29PM EDT2026-12-18117.91111.40114.950.00-148136.55%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P003850002024-04-15 10:37AM EDT2024-04-190.140.130.16-0.17-54.84%1675,79039.84%
MSFT240426P003850002024-04-15 10:34AM EDT2024-04-261.301.321.39-0.28-17.72%2177040.15%
MSFT240503P003850002024-04-15 10:43AM EDT2024-05-031.711.781.88-0.51-22.97%9046334.74%
MSFT240510P003850002024-04-15 10:39AM EDT2024-05-102.272.132.28-0.48-17.45%1626231.49%
MSFT240517P003850002024-04-15 10:15AM EDT2024-05-172.812.963.05-0.84-23.01%1064,48930.74%
MSFT240524P003850002024-04-15 10:33AM EDT2024-05-243.403.453.60-0.64-15.84%173729.60%
MSFT240531P003850002024-04-15 10:24AM EDT2024-05-313.352.714.05-1.61-32.46%13028.51%
MSFT240621P003850002024-04-15 9:47AM EDT2024-06-215.205.255.35-0.58-10.03%233,34926.42%
MSFT240719P003850002024-04-15 10:43AM EDT2024-07-196.906.757.00-0.85-10.97%471,40624.94%
MSFT240816P003850002024-04-15 10:38AM EDT2024-08-169.459.359.50-0.85-8.25%6469825.31%
MSFT240920P003850002024-04-12 1:09PM EDT2024-09-2012.1511.1011.200.00-301,83024.28%
MSFT241018P003850002024-04-15 10:26AM EDT2024-10-1812.3512.3012.50-0.85-6.44%424023.72%
MSFT241115P003850002024-04-11 10:32AM EDT2024-11-1514.2014.7015.000.00-4911024.45%
MSFT241220P003850002024-04-12 9:38AM EDT2024-12-2016.4716.3516.650.00-146124.08%
MSFT250117P003850002024-04-11 1:52PM EDT2025-01-1715.7517.4517.650.00-491,42023.63%
MSFT250620P003850002024-03-12 10:35AM EDT2025-06-2026.2022.8023.300.00-39122.50%
MSFT251219P003850002024-03-11 3:50PM EDT2025-12-1936.1226.5029.850.00-16922.24%
MSFT260116P003850002024-04-12 2:54PM EDT2026-01-1631.4529.7531.550.00-50055722.60%
MSFT260618P003850002024-04-12 10:44AM EDT2026-06-1835.4232.3535.450.00-14722.05%
MSFT261218P003850002024-04-12 11:28AM EDT2026-12-1838.5137.3038.700.00-22521.19%