U.S. markets close in 2 hours 39 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
417.98-3.92 (-0.93%)
A partir del 01:21PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:425.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C004250002024-04-15 1:05PM EDT2024-04-192.412.292.37-1.29-34.58%12,81920,52726.09%
MSFT240426C004250002024-04-15 1:00PM EDT2024-04-268.508.508.70-1.40-14.14%1,9163,42038.98%
MSFT240503C004250002024-04-15 12:37PM EDT2024-05-0310.4010.1510.40-0.95-8.37%86187135.52%
MSFT240510C004250002024-04-15 12:42PM EDT2024-05-1011.3511.3511.60-1.75-13.36%16650233.09%
MSFT240517C004250002024-04-15 1:01PM EDT2024-05-1712.6312.7512.90-1.27-9.14%4756,87431.99%
MSFT240524C004250002024-04-15 12:56PM EDT2024-05-2413.6513.4013.95-1.35-9.00%2622530.97%
MSFT240531C004250002024-04-15 12:30PM EDT2024-05-3114.7514.7015.00-1.50-9.23%66930.34%
MSFT240621C004250002024-04-15 1:04PM EDT2024-06-2117.9017.8018.00-1.05-5.54%3484,16129.40%
MSFT240719C004250002024-04-15 12:48PM EDT2024-07-1921.5421.3021.50-0.83-3.71%1162,19928.84%
MSFT240816C004250002024-04-15 1:00PM EDT2024-08-1625.9526.1026.30-1.25-4.60%2211,00430.32%
MSFT240920C004250002024-04-15 12:22PM EDT2024-09-2030.4529.6029.90+0.15+0.50%181,89230.04%
MSFT241018C004250002024-04-15 12:02PM EDT2024-10-1833.6032.6032.90-0.35-1.03%2024930.21%
MSFT241115C004250002024-04-15 10:05AM EDT2024-11-1539.0437.0537.40-0.36-0.91%325131.70%
MSFT241220C004250002024-04-15 12:39PM EDT2024-12-2039.7540.0040.15-2.05-4.90%1097431.39%
MSFT250117C004250002024-04-15 12:30PM EDT2025-01-1742.5542.0042.75-0.90-2.07%641,13031.56%
MSFT250620C004250002024-04-15 11:52AM EDT2025-06-2057.2555.4057.10+1.15+2.05%1381633.27%
MSFT251219C004250002024-04-12 2:11PM EDT2025-12-1970.3368.9069.950.00-1050133.92%
MSFT260116C004250002024-04-15 11:56AM EDT2026-01-1672.3070.5572.25+0.72+1.01%23,59334.23%
MSFT260618C004250002024-04-15 12:24PM EDT2026-06-1881.0079.4081.00-0.55-0.67%1042034.39%
MSFT261218C004250002024-04-15 12:30PM EDT2026-12-1890.9089.1092.00-0.23-0.25%541135.15%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P004250002024-04-15 12:51PM EDT2024-04-196.956.606.80+0.55+8.59%3,2634,4990.00%
MSFT240426P004250002024-04-15 1:00PM EDT2024-04-2612.5012.2012.40+0.20+1.63%2474,12627.65%
MSFT240503P004250002024-04-15 12:52PM EDT2024-05-0314.0013.6013.80+0.37+2.71%6924225.81%
MSFT240510P004250002024-04-15 10:23AM EDT2024-05-1014.0014.4014.75-0.39-2.71%6518424.26%
MSFT240517P004250002024-04-15 12:45PM EDT2024-05-1716.2015.7516.00+0.95+6.23%3043,91824.08%
MSFT240524P004250002024-04-15 10:10AM EDT2024-05-2414.6016.6016.90-2.44-14.32%75623.53%
MSFT240531P004250002024-04-15 12:42PM EDT2024-05-3117.7017.2017.90+1.65+10.28%14123.40%
MSFT240621P004250002024-04-15 11:35AM EDT2024-06-2117.7519.2519.45-1.13-5.99%942,14621.63%
MSFT240719P004250002024-04-15 12:40PM EDT2024-07-1921.5321.1521.35+1.78+9.01%385,54020.45%
MSFT240816P004250002024-04-15 12:00PM EDT2024-08-1623.3524.2524.55-1.00-4.11%1281,42521.30%
MSFT240920P004250002024-04-15 12:33PM EDT2024-09-2026.5026.3526.55+4.54+20.67%231,60620.63%
MSFT241018P004250002024-04-15 10:03AM EDT2024-10-1824.5427.7528.10+1.14+4.87%150920.33%
MSFT241115P004250002024-04-15 10:12AM EDT2024-11-1528.6030.4530.65+2.05+7.72%3021320.95%
MSFT241220P004250002024-04-15 11:01AM EDT2024-12-2031.2432.0532.35-0.96-2.98%4901,12120.66%
MSFT250117P004250002024-04-15 11:01AM EDT2025-01-1732.3633.1533.50-1.67-4.91%49045220.39%
MSFT250620P004250002024-04-12 12:54PM EDT2025-06-2040.0739.8041.250.00-41,08320.63%
MSFT251219P004250002024-04-08 3:55PM EDT2025-12-1944.2546.0546.800.00-21719.88%
MSFT260116P004250002024-04-15 10:24AM EDT2026-01-1645.4046.7047.25+2.10+4.85%1002,97019.65%
MSFT260618P004250002024-03-25 9:52AM EDT2026-06-1850.5050.5552.050.00-5619.62%
MSFT261218P004250002024-04-11 2:50PM EDT2026-12-1851.4954.4056.350.00-76619.27%