U.S. markets open in 3 hours 56 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
400.96+1.84 (+0.46%)
Al cierre: 04:00PM EDT
402.13 +1.17 (+0.29%)
Antes de la apertura del mercado: 05:33AM EDT
En dinero
Mostrar:ListaCubrir
Golpe:390.00
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240426C003900002024-04-22 3:59PM EDT2024-04-2616.060.000.000.00-30500.00%
MSFT240503C003900002024-04-22 3:29PM EDT2024-05-0317.980.000.000.00-11900.00%
MSFT240510C003900002024-04-22 3:45PM EDT2024-05-1019.050.000.000.00-12500.00%
MSFT240517C003900002024-04-22 2:51PM EDT2024-05-1720.400.000.000.00-12900.00%
MSFT240524C003900002024-04-22 12:45PM EDT2024-05-2419.900.000.000.00-300.00%
MSFT240531C003900002024-04-22 1:04PM EDT2024-05-3121.150.000.000.00-600.00%
MSFT240621C003900002024-04-22 2:50PM EDT2024-06-2125.500.000.000.00-5000.00%
MSFT240719C003900002024-04-22 3:42PM EDT2024-07-1928.600.000.000.00-8400.00%
MSFT240816C003900002024-04-19 11:43AM EDT2024-08-1634.050.000.000.00-1300.00%
MSFT240920C003900002024-04-22 2:24PM EDT2024-09-2037.300.000.000.00-1300.00%
MSFT241018C003900002024-04-22 11:11AM EDT2024-10-1837.400.000.000.00-400.00%
MSFT241115C003900002024-04-22 3:44PM EDT2024-11-1543.700.000.000.00-500.00%
MSFT241220C003900002024-04-22 11:06AM EDT2024-12-2043.640.000.000.00-500.00%
MSFT250117C003900002024-04-22 12:29PM EDT2025-01-1747.720.000.000.00-500.00%
MSFT250321C003900002024-04-22 3:27PM EDT2025-03-2154.880.000.000.00-400.00%
MSFT250620C003900002024-04-19 12:24PM EDT2025-06-2060.980.000.000.00-1400.00%
MSFT251219C003900002024-04-10 3:12PM EDT2025-12-1989.450.000.000.00-100.00%
MSFT260116C003900002024-04-22 12:38PM EDT2026-01-1675.050.000.000.00-100.00%
MSFT260618C003900002024-04-22 9:58AM EDT2026-06-1884.000.000.000.00-400.00%
MSFT261218C003900002024-04-22 3:54PM EDT2026-12-1894.370.000.000.00-100.00%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240426P003900002024-04-22 3:59PM EDT2024-04-264.600.000.000.00-1,95206.25%
MSFT240503P003900002024-04-22 3:56PM EDT2024-05-035.950.000.000.00-52903.13%
MSFT240510P003900002024-04-22 3:55PM EDT2024-05-107.100.000.000.00-2,96003.13%
MSFT240517P003900002024-04-22 3:59PM EDT2024-05-178.000.000.000.00-72503.13%
MSFT240524P003900002024-04-22 3:04PM EDT2024-05-248.650.000.000.00-2801.56%
MSFT240531P003900002024-04-22 3:58PM EDT2024-05-319.500.000.000.00-8201.56%
MSFT240621P003900002024-04-22 3:54PM EDT2024-06-2111.550.000.000.00-27901.56%
MSFT240719P003900002024-04-22 3:40PM EDT2024-07-1913.760.000.000.00-18701.56%
MSFT240816P003900002024-04-22 1:24PM EDT2024-08-1617.050.000.000.00-401.56%
MSFT240920P003900002024-04-22 3:30PM EDT2024-09-2018.050.000.000.00-10200.78%
MSFT241018P003900002024-04-22 2:44PM EDT2024-10-1819.380.000.000.00-27100.78%
MSFT241115P003900002024-04-22 2:44PM EDT2024-11-1521.890.000.000.00-26000.78%
MSFT241220P003900002024-04-22 11:20AM EDT2024-12-2025.980.000.000.00-1000.78%
MSFT250117P003900002024-04-22 3:32PM EDT2025-01-1725.100.000.000.00-700.78%
MSFT250321P003900002024-04-22 10:53AM EDT2025-03-2130.000.000.000.00-100.78%
MSFT250620P003900002024-04-22 3:09PM EDT2025-06-2031.600.000.000.00-22700.78%
MSFT250919P003900002024-04-17 10:23AM EDT2025-09-1931.350.000.000.00--00.39%
MSFT251219P003900002024-04-17 11:22AM EDT2025-12-1934.500.000.000.00-200.39%
MSFT260116P003900002024-04-22 1:12PM EDT2026-01-1639.290.000.000.00-100.39%
MSFT260618P003900002024-02-09 3:38PM EDT2026-06-1837.7539.3542.950.00-21020.92%
MSFT261218P003900002024-04-22 11:40AM EDT2026-12-1847.720.000.000.00-200.39%