U.S. markets close in 3 hours 53 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
421.98+0.08 (+0.02%)
A partir del 12:07PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:400.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C004000002024-04-15 11:35AM EDT2024-04-1923.7222.4022.70+1.12+4.96%1496,41434.55%
MSFT240426C004000002024-04-15 11:38AM EDT2024-04-2626.6525.4525.95+0.15+0.57%1001,05239.90%
MSFT240503C004000002024-04-15 11:17AM EDT2024-05-0327.1626.2527.25-0.44-1.59%715936.13%
MSFT240510C004000002024-04-15 11:12AM EDT2024-05-1029.1828.1028.70+0.29+1.00%7920834.88%
MSFT240517C004000002024-04-15 11:49AM EDT2024-05-1729.1529.1029.55-0.34-1.15%625,73732.98%
MSFT240524C004000002024-04-15 9:55AM EDT2024-05-2433.5030.2030.75+3.05+10.02%267232.48%
MSFT240531C004000002024-04-15 11:00AM EDT2024-05-3131.2530.0031.40-0.49-1.54%317231.21%
MSFT240621C004000002024-04-15 11:38AM EDT2024-06-2134.7533.8034.40+0.51+1.49%2013,23630.63%
MSFT240719C004000002024-04-15 10:02AM EDT2024-07-1940.7037.5537.65+2.60+6.82%244,46829.93%
MSFT240816C004000002024-04-15 11:21AM EDT2024-08-1642.2041.5041.90+0.08+0.19%175931.04%
MSFT240920C004000002024-04-15 9:37AM EDT2024-09-2047.8545.1045.45+2.05+4.48%41,65130.83%
MSFT241018C004000002024-04-12 1:34PM EDT2024-10-1847.8348.3048.750.00-317431.35%
MSFT241115C004000002024-04-12 3:04PM EDT2024-11-1552.4052.4052.800.00-89132.56%
MSFT241220C004000002024-04-12 3:19PM EDT2024-12-2055.6554.9555.550.00-211,36132.29%
MSFT250117C004000002024-04-15 11:04AM EDT2025-01-1758.1157.1558.10+0.11+0.19%197,60532.45%
MSFT250321C004000002024-04-15 10:38AM EDT2025-03-2164.0063.2565.55-1.00-1.54%2711534.13%
MSFT250620C004000002024-04-15 11:50AM EDT2025-06-2070.4070.4571.50-0.60-0.85%32,00633.75%
MSFT250919C004000002024-04-15 10:39AM EDT2025-09-1977.7076.7578.90+0.27+0.35%21434.55%
MSFT251219C004000002024-04-15 10:30AM EDT2025-12-1984.6382.7585.75+0.45+0.53%11,36535.21%
MSFT260116C004000002024-04-15 11:29AM EDT2026-01-1686.3485.3086.50-0.35-0.40%21,87034.79%
MSFT260618C004000002024-04-15 9:30AM EDT2026-06-1897.8493.5096.40+2.91+3.07%118135.50%
MSFT261218C004000002024-04-15 10:34AM EDT2026-12-18104.00102.80106.55-0.85-0.81%121,31835.96%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P004000002024-04-15 11:50AM EDT2024-04-190.360.320.36-0.21-36.84%1,0619,65829.30%
MSFT240426P004000002024-04-15 11:48AM EDT2024-04-263.123.003.15-0.36-10.34%1961,75036.17%
MSFT240503P004000002024-04-15 11:49AM EDT2024-05-034.003.904.10-0.48-10.71%5057832.17%
MSFT240510P004000002024-04-15 10:39AM EDT2024-05-104.554.554.75-0.65-12.50%7733129.41%
MSFT240517P004000002024-04-15 11:50AM EDT2024-05-175.755.605.75-0.35-5.74%1176,16028.61%
MSFT240524P004000002024-04-15 10:48AM EDT2024-05-246.436.356.75-0.64-9.05%313028.19%
MSFT240531P004000002024-04-15 10:29AM EDT2024-05-316.806.807.25-1.20-15.00%332827.01%
MSFT240621P004000002024-04-15 11:25AM EDT2024-06-218.638.658.80-0.64-6.90%505,09924.97%
MSFT240719P004000002024-04-15 11:30AM EDT2024-07-1910.3010.5510.75-0.80-7.21%512,23223.61%
MSFT240816P004000002024-04-15 11:08AM EDT2024-08-1613.5413.4513.75-0.86-5.97%251,21924.20%
MSFT240920P004000002024-04-12 3:53PM EDT2024-09-2014.8015.3515.60-1.27-7.90%12,50523.20%
MSFT241018P004000002024-04-15 10:53AM EDT2024-10-1816.9016.9517.15-0.60-3.43%4149022.80%
MSFT241115P004000002024-04-12 3:40PM EDT2024-11-1520.3519.2519.700.00-6431323.40%
MSFT241220P004000002024-04-15 9:46AM EDT2024-12-2020.0321.1021.45-0.78-3.75%601,71023.05%
MSFT250117P004000002024-04-15 11:46AM EDT2025-01-1722.2522.1022.55-1.27-5.40%984,00222.67%
MSFT250321P004000002024-04-15 11:07AM EDT2025-03-2125.3025.1525.60-0.45-1.75%6930522.47%
MSFT250620P004000002024-04-12 2:06PM EDT2025-06-2029.4028.6529.450.00-5052522.20%
MSFT250919P004000002024-04-09 10:04AM EDT2025-09-1930.7531.8032.950.00-11722.02%
MSFT251219P004000002024-04-05 3:08PM EDT2025-12-1934.9234.7035.900.00-250021.75%
MSFT260116P004000002024-04-15 11:31AM EDT2026-01-1635.6235.4036.95-0.43-1.19%1737721.77%
MSFT260618P004000002024-04-12 1:42PM EDT2026-06-1841.1738.4041.050.00-16621.31%
MSFT261218P004000002024-04-15 9:44AM EDT2026-12-1842.7942.8045.20-1.46-3.30%135320.80%