U.S. markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
413.64-8.26 (-1.96%)
Al cierre: 04:00PM EDT
413.50 -0.14 (-0.03%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:410.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C004100002024-04-15 3:59PM EDT2024-04-197.157.057.35-6.65-48.19%2,08213,78331.01%
MSFT240426C004100002024-04-15 3:59PM EDT2024-04-2613.3013.0513.30-5.20-28.11%22843639.93%
MSFT240503C004100002024-04-15 3:27PM EDT2024-05-0315.1014.7015.30-4.95-24.69%12726936.74%
MSFT240510C004100002024-04-15 2:28PM EDT2024-05-1016.4616.1516.65-4.84-22.72%3826834.33%
MSFT240517C004100002024-04-15 3:56PM EDT2024-05-1717.6017.4017.80-4.79-21.39%3014,20432.72%
MSFT240524C004100002024-04-15 3:17PM EDT2024-05-2419.0018.4019.00-4.75-20.00%165931.89%
MSFT240531C004100002024-04-15 1:59PM EDT2024-05-3121.1019.3019.95-3.70-14.92%31931.00%
MSFT240621C004100002024-04-15 3:59PM EDT2024-06-2122.6822.6022.75-4.68-17.11%1236,97629.68%
MSFT240719C004100002024-04-15 3:59PM EDT2024-07-1926.4526.2026.50-5.15-16.30%667,63929.42%
MSFT240816C004100002024-04-15 3:57PM EDT2024-08-1631.1530.6031.00-4.90-13.59%2350330.59%
MSFT240920C004100002024-04-15 3:48PM EDT2024-09-2034.5034.1534.95-4.90-12.44%261,36530.66%
MSFT241018C004100002024-04-15 3:47PM EDT2024-10-1837.3437.0537.70-6.24-14.32%1217230.62%
MSFT241115C004100002024-04-15 3:49PM EDT2024-11-1541.9041.4042.05-4.45-9.60%113032.03%
MSFT241220C004100002024-04-15 2:33PM EDT2024-12-2045.5544.1544.95-4.64-9.24%52,36331.85%
MSFT250117C004100002024-04-15 3:59PM EDT2025-01-1747.0545.9548.05-4.90-9.43%126,39832.38%
MSFT250321C004100002024-04-15 3:56PM EDT2025-03-2153.0851.9053.50-8.84-14.28%419332.70%
MSFT250620C004100002024-04-15 12:31PM EDT2025-06-2061.0059.2060.40-4.37-6.69%32,79932.97%
MSFT250919C004100002024-04-12 10:46AM EDT2025-09-1971.6565.2067.500.00-101033.63%
MSFT251219C004100002024-04-15 11:12AM EDT2025-12-1978.7471.7573.85-3.51-4.27%11,43634.09%
MSFT260116C004100002024-04-15 3:55PM EDT2026-01-1674.8072.6075.40-9.22-10.97%112,18234.06%
MSFT260618C004100002024-04-15 11:36AM EDT2026-06-1890.6082.1585.05+0.34+0.38%57534.70%
MSFT261218C004100002024-04-15 1:26PM EDT2026-12-1896.2592.0595.55-8.00-7.67%1962035.34%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P004100002024-04-15 3:59PM EDT2024-04-193.103.003.15+1.63+110.88%4,87040,26427.61%
MSFT240426P004100002024-04-15 3:57PM EDT2024-04-268.558.608.75+2.65+44.92%4461,00836.72%
MSFT240503P004100002024-04-15 3:54PM EDT2024-05-0310.059.9010.35+2.40+31.37%6841633.13%
MSFT240510P004100002024-04-15 3:49PM EDT2024-05-1010.7410.7511.45+2.34+27.86%3943930.69%
MSFT240517P004100002024-04-15 3:59PM EDT2024-05-1712.3012.2012.35+3.16+34.57%3593,09728.99%
MSFT240524P004100002024-04-15 3:48PM EDT2024-05-2413.1212.9013.55+2.84+27.63%247728.51%
MSFT240531P004100002024-04-15 3:27PM EDT2024-05-3113.4912.8513.95+2.72+25.26%16526.94%
MSFT240621P004100002024-04-15 3:59PM EDT2024-06-2115.5515.6515.85+2.80+21.96%874,22025.03%
MSFT240719P004100002024-04-15 3:51PM EDT2024-07-1917.8017.6517.90+3.12+21.25%1191,17323.48%
MSFT240816P004100002024-04-15 3:54PM EDT2024-08-1620.9020.7021.00+3.05+17.09%243,62923.91%
MSFT240920P004100002024-04-15 2:52PM EDT2024-09-2022.3922.6023.00+3.64+19.41%371,31822.95%
MSFT241018P004100002024-04-15 3:53PM EDT2024-10-1824.3024.1024.70+3.22+15.28%227622.61%
MSFT241115P004100002024-04-12 3:54PM EDT2024-11-1523.6526.6527.150.00-9023323.04%
MSFT241220P004100002024-04-15 3:31PM EDT2024-12-2028.4728.2028.85+2.96+11.60%51343322.62%
MSFT250117P004100002024-04-15 3:31PM EDT2025-01-1729.5529.2530.05+2.91+10.92%5131,74822.29%
MSFT250321P004100002024-04-15 3:32PM EDT2025-03-2132.7031.6033.35+2.35+7.74%368822.22%
MSFT250620P004100002024-04-08 1:35PM EDT2025-06-2032.0035.8537.700.00-1026222.19%
MSFT251219P004100002024-04-15 3:31PM EDT2025-12-1942.2242.0544.15+2.69+6.80%549421.67%
MSFT260116P004100002024-04-05 12:50PM EDT2026-01-1639.0542.5543.750.00-1110421.01%
MSFT260618P004100002024-03-21 2:47PM EDT2026-06-1841.7445.9048.000.00-12420.65%
MSFT261218P004100002024-04-15 3:17PM EDT2026-12-1850.8549.0551.00+2.58+5.34%53719.75%