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:415.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C004150002024-04-15 3:59PM EDT2024-04-194.304.154.25-5.50-56.12%3,5346,21928.32%
MSFT240426C004150002024-04-15 3:58PM EDT2024-04-2610.5510.4510.60-4.65-30.59%95190739.27%
MSFT240503C004150002024-04-15 3:57PM EDT2024-05-0312.3912.0012.55-5.11-29.20%27132836.02%
MSFT240510C004150002024-04-15 3:54PM EDT2024-05-1013.6513.5513.85-5.23-27.70%3224733.57%
MSFT240517C004150002024-04-15 3:59PM EDT2024-05-1714.8914.7015.00-4.31-22.45%7013,90232.03%
MSFT240524C004150002024-04-15 3:46PM EDT2024-05-2415.7015.5017.10-5.02-24.23%455532.90%
MSFT240531C004150002024-04-15 3:59PM EDT2024-05-3116.7515.4517.20-5.10-23.34%73330.47%
MSFT240621C004150002024-04-15 3:59PM EDT2024-06-2120.0019.8520.00-4.60-18.70%2073,59129.21%
MSFT240719C004150002024-04-15 3:58PM EDT2024-07-1923.6023.4523.75-4.25-15.26%1761,27328.98%
MSFT240816C004150002024-04-15 3:56PM EDT2024-08-1628.4027.9528.10-4.54-13.78%2955130.02%
MSFT240920C004150002024-04-15 3:15PM EDT2024-09-2032.1031.4532.00-4.30-11.81%201,95530.09%
MSFT241018C004150002024-04-15 3:39PM EDT2024-10-1834.4534.3534.85-4.95-12.56%1215630.16%
MSFT241115C004150002024-04-15 3:58PM EDT2024-11-1539.0038.5039.25-4.60-10.55%38731.62%
MSFT241220C004150002024-04-15 3:41PM EDT2024-12-2041.7641.4542.20-6.39-13.27%9166131.49%
MSFT250117C004150002024-04-15 3:47PM EDT2025-01-1744.2343.6545.90-4.52-9.27%131,32832.45%
MSFT250620C004150002024-04-15 1:33PM EDT2025-06-2058.8057.0557.75-6.20-9.54%137232.69%
MSFT251219C004150002024-04-12 2:30PM EDT2025-12-1971.6069.8571.10-4.20-5.54%151033.76%
MSFT260116C004150002024-04-15 2:28PM EDT2026-01-1672.6571.4073.05-7.99-9.91%199133.93%
MSFT260618C004150002024-04-15 3:54PM EDT2026-06-1881.3579.5581.95-2.65-3.15%47734.24%
MSFT261218C004150002024-04-15 3:51PM EDT2026-12-1891.5089.6593.15-10.02-9.87%521435.16%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P004150002024-04-15 3:59PM EDT2024-04-195.105.105.25+2.67+109.88%5,2378,57026.22%
MSFT240426P004150002024-04-15 3:58PM EDT2024-04-2610.8010.9011.05+3.15+41.18%66789336.10%
MSFT240503P004150002024-04-15 3:48PM EDT2024-05-0312.3812.1512.40+3.38+37.56%6341831.90%
MSFT240510P004150002024-04-15 3:56PM EDT2024-05-1013.0513.1013.60+2.97+29.46%2821429.85%
MSFT240517P004150002024-04-15 3:56PM EDT2024-05-1714.3014.4514.70+3.05+27.11%3272,75828.64%
MSFT240524P004150002024-04-15 1:28PM EDT2024-05-2415.0015.0515.75+3.22+27.33%215127.89%
MSFT240531P004150002024-04-15 1:31PM EDT2024-05-3115.0015.3016.35+2.50+20.00%10826.70%
MSFT240621P004150002024-04-15 3:57PM EDT2024-06-2117.7017.8518.10+3.37+23.52%1672,52824.60%
MSFT240719P004150002024-04-15 3:52PM EDT2024-07-1919.8519.9520.20+3.56+21.85%771,51723.16%
MSFT240816P004150002024-04-15 3:30PM EDT2024-08-1622.7723.0023.25+3.30+16.95%2269323.54%
MSFT240920P004150002024-04-15 1:30PM EDT2024-09-2024.7524.8525.30+4.35+21.32%1679922.66%
MSFT241018P004150002024-04-15 3:54PM EDT2024-10-1826.6326.4026.95+3.63+15.78%13328722.29%
MSFT241115P004150002024-04-15 3:57PM EDT2024-11-1528.9528.9029.55+3.40+13.31%11126822.85%
MSFT241220P004150002024-04-15 3:59PM EDT2024-12-2030.9030.4531.30+3.45+12.57%71064622.47%
MSFT250117P004150002024-04-15 3:43PM EDT2025-01-1731.9531.6032.20+3.35+11.71%6881,09821.93%
MSFT250620P004150002024-04-12 2:19PM EDT2025-06-2035.3238.0540.500.00-132922.24%
MSFT251219P004150002024-04-15 1:25PM EDT2025-12-1943.0044.2045.40+1.35+3.24%325720.96%
MSFT260116P004150002024-04-11 1:45PM EDT2026-01-1639.2544.8546.500.00-4126921.00%
MSFT260618P004150002024-02-05 3:13PM EDT2026-06-1851.9851.7554.450.00--122.17%
MSFT261218P004150002024-04-12 12:39PM EDT2026-12-1850.7451.7554.200.00-13419.90%