U.S. markets close in 2 hours 37 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
417.94-3.96 (-0.94%)
A partir del 01:23PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:395.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C003950002024-04-15 12:25PM EDT2024-04-1926.3424.8526.30-1.28-4.63%103,40054.19%
MSFT240426C003950002024-04-15 10:04AM EDT2024-04-2628.9928.4029.10-1.00-3.33%86950.72%
MSFT240503C003950002024-04-15 12:43PM EDT2024-05-0329.2929.8530.20-2.39-7.54%121043.85%
MSFT240510C003950002024-04-12 1:21PM EDT2024-05-1030.6030.9031.85-1.32-4.14%104041.89%
MSFT240517C003950002024-04-15 12:21PM EDT2024-05-1733.0231.8532.25-1.10-3.22%1611,08638.11%
MSFT240524C003950002024-04-11 3:46PM EDT2024-05-2439.5532.5533.100.00--2236.40%
MSFT240621C003950002024-04-15 12:22PM EDT2024-06-2137.4536.6036.95-1.65-4.22%31,16233.95%
MSFT240719C003950002024-04-12 1:29PM EDT2024-07-1940.4340.1040.450.00-292633.07%
MSFT240816C003950002024-04-12 3:50PM EDT2024-08-1646.2044.1544.700.00-113633.84%
MSFT240920C003950002024-04-15 10:49AM EDT2024-09-2049.4547.7548.10-1.55-3.04%756933.19%
MSFT241018C003950002024-04-11 12:07PM EDT2024-10-1854.6450.7551.100.00-119833.29%
MSFT241115C003950002024-04-09 9:30AM EDT2024-11-1559.7454.7555.150.00-114934.41%
MSFT241220C003950002024-04-11 2:01PM EDT2024-12-2063.0057.5558.000.00-137234.10%
MSFT250117C003950002024-04-15 10:42AM EDT2025-01-1761.5759.6060.45-4.88-7.34%11,70034.12%
MSFT250620C003950002024-04-04 11:36AM EDT2025-06-2076.5071.2074.100.00-441035.33%
MSFT251219C003950002024-04-12 2:30PM EDT2025-12-1987.2585.4587.650.00-2161036.29%
MSFT260116C003950002024-04-12 3:55PM EDT2026-01-1688.7187.0088.00+0.02+0.02%21,42935.65%
MSFT260618C003950002024-04-05 11:11AM EDT2026-06-1898.3595.5098.550.00-224436.62%
MSFT261218C003950002024-04-12 2:20PM EDT2026-12-18107.50105.35107.900.00-1142336.70%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P003950002024-04-15 12:54PM EDT2024-04-190.300.280.31-0.11-26.83%2505,70029.69%
MSFT240426P003950002024-04-15 1:04PM EDT2024-04-262.562.462.60-0.21-7.58%2451,38134.80%
MSFT240503P003950002024-04-15 12:56PM EDT2024-05-033.423.253.35-0.13-3.66%382,99330.57%
MSFT240510P003950002024-04-15 12:38PM EDT2024-05-104.203.904.15-0.10-2.33%4238428.63%
MSFT240517P003950002024-04-15 12:57PM EDT2024-05-175.124.905.10-0.03-0.58%5353,54727.92%
MSFT240524P003950002024-04-15 12:45PM EDT2024-05-245.955.605.80-0.10-1.65%2414426.97%
MSFT240531P003950002024-04-15 10:25AM EDT2024-05-315.396.106.30-1.15-17.58%24325.93%
MSFT240621P003950002024-04-15 10:10AM EDT2024-06-218.007.807.95+0.15+1.91%163,94924.34%
MSFT240719P003950002024-04-15 12:46PM EDT2024-07-199.909.759.900.00-702,01423.15%
MSFT240816P003950002024-04-15 10:38AM EDT2024-08-1612.0012.6012.80-0.65-5.14%491,37423.76%
MSFT240920P003950002024-04-15 12:04PM EDT2024-09-2013.9114.5014.70-0.84-5.69%5178022.91%
MSFT241018P003950002024-04-15 10:06AM EDT2024-10-1814.0015.9016.15-2.26-13.90%14064422.46%
MSFT241115P003950002024-04-15 10:06AM EDT2024-11-1516.3518.3518.60-2.26-12.14%20218423.04%
MSFT241220P003950002024-04-15 10:22AM EDT2024-12-2019.1119.9520.30-1.18-5.82%2971,35722.70%
MSFT250117P003950002024-04-15 10:22AM EDT2025-01-1720.1921.1521.40-1.19-5.57%29699522.35%
MSFT250620P003950002024-04-10 9:47AM EDT2025-06-2027.3926.9528.050.00-1025221.86%
MSFT251219P003950002024-03-27 10:35AM EDT2025-12-1933.8433.4535.200.00-113121.85%
MSFT260116P003950002024-04-05 12:48PM EDT2026-01-1633.5033.8034.800.00-1268521.18%
MSFT261218P003950002024-04-11 10:19AM EDT2026-12-1841.7542.0043.000.00-13920.35%