U.S. markets close in 3 hours 14 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
419.62-2.28 (-0.54%)
A partir del 12:43PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:430.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C004300002024-04-15 12:28PM EDT2024-04-191.061.051.10-0.74-41.11%16,56817,72622.75%
MSFT240426C004300002024-04-15 12:28PM EDT2024-04-266.856.606.80-0.75-10.03%1,5443,68636.57%
MSFT240503C004300002024-04-15 12:18PM EDT2024-05-038.758.158.40-0.37-4.06%6792433.45%
MSFT240510C004300002024-04-15 11:58AM EDT2024-05-1010.079.459.60-0.33-3.17%18689031.38%
MSFT240517C004300002024-04-15 12:27PM EDT2024-05-1710.7010.6010.70-0.90-7.76%1,3166,16230.10%
MSFT240524C004300002024-04-15 11:16AM EDT2024-05-2412.5011.6012.00-0.10-0.79%3911829.74%
MSFT240531C004300002024-04-15 11:58AM EDT2024-05-3113.2512.6012.85-0.60-4.33%386228.88%
MSFT240621C004300002024-04-15 12:06PM EDT2024-06-2116.1715.6515.80-0.33-2.00%1006,05028.14%
MSFT240719C004300002024-04-15 12:08PM EDT2024-07-1919.6519.0019.20-0.46-2.29%511,96427.67%
MSFT240816C004300002024-04-15 12:22PM EDT2024-08-1624.0023.7023.95-0.93-3.73%2661,19529.23%
MSFT240920C004300002024-04-15 12:25PM EDT2024-09-2027.4027.3527.65-0.97-3.42%31,23829.16%
MSFT241018C004300002024-04-15 10:10AM EDT2024-10-1832.0830.2530.60+0.53+1.68%825129.35%
MSFT241115C004300002024-04-15 10:05AM EDT2024-11-1537.5234.5034.90+2.22+6.29%222630.72%
MSFT241220C004300002024-04-15 11:58AM EDT2024-12-2038.2337.6037.95-0.51-1.32%551,74530.69%
MSFT250117C004300002024-04-15 11:18AM EDT2025-01-1740.9940.1540.65+0.18+0.44%52,42530.95%
MSFT250321C004300002024-04-12 3:32PM EDT2025-03-2148.3045.8546.55+1.26+2.68%120931.60%
MSFT250620C004300002024-04-11 3:16PM EDT2025-06-2058.1553.0055.000.00-451,05632.73%
MSFT250919C004300002024-04-12 9:55AM EDT2025-09-1962.5660.1061.700.00-1633.11%
MSFT251219C004300002024-04-12 10:29AM EDT2025-12-1968.0066.5567.850.00-150333.42%
MSFT260116C004300002024-04-15 11:41AM EDT2026-01-1670.0067.4069.20+0.45+0.65%122,33433.30%
MSFT260618C004300002024-04-05 1:30PM EDT2026-06-1880.8076.0579.600.00-12234.21%
MSFT261218C004300002024-04-15 9:54AM EDT2026-12-1892.1788.4089.05+1.32+1.45%351134.37%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P004300002024-04-15 12:26PM EDT2024-04-199.859.9510.15+0.10+1.03%7145,9590.00%
MSFT240426P004300002024-04-15 12:27PM EDT2024-04-2615.0015.0515.15+0.02+0.13%19560629.38%
MSFT240503P004300002024-04-15 11:56AM EDT2024-05-0315.6016.1016.40-1.42-8.34%1020826.90%
MSFT240510P004300002024-04-15 12:25PM EDT2024-05-1017.1817.0017.25-1.50-8.03%168025.02%
MSFT240517P004300002024-04-15 11:41AM EDT2024-05-1717.2018.1518.45-1.45-7.77%221,71424.71%
MSFT240524P004300002024-04-12 1:52PM EDT2024-05-2415.5018.6519.50-4.16-21.16%11224.41%
MSFT240531P004300002024-04-15 9:45AM EDT2024-05-3116.6819.4520.05-2.81-14.42%1423.47%
MSFT240621P004300002024-04-15 11:19AM EDT2024-06-2120.3021.6021.90-1.35-6.24%495,61222.14%
MSFT240719P004300002024-04-15 12:10PM EDT2024-07-1922.5023.4023.65-1.30-5.46%192,95620.71%
MSFT240816P004300002024-04-15 12:23PM EDT2024-08-1626.4026.5526.75-0.05-0.19%4242121.44%
MSFT240920P004300002024-04-12 11:12AM EDT2024-09-2028.4528.5528.850.00-291,39220.85%
MSFT241018P004300002024-04-12 1:47PM EDT2024-10-1830.6129.9530.300.00-48220.44%
MSFT241115P004300002024-04-15 12:12PM EDT2024-11-1531.8532.7033.00-0.60-1.85%5215921.18%
MSFT241220P004300002024-04-15 11:58AM EDT2024-12-2033.6934.2534.60-0.54-1.58%3731,46020.80%
MSFT250117P004300002024-04-15 12:00PM EDT2025-01-1734.8035.3035.65-0.54-1.53%37364020.44%
MSFT250321P004300002024-04-12 12:35PM EDT2025-03-2138.2038.3539.000.00-141,15620.53%
MSFT250620P004300002024-04-03 10:19AM EDT2025-06-2040.8041.9042.700.00-17320.28%
MSFT250919P004300002024-04-04 11:17AM EDT2025-09-1942.9245.0545.900.00-151520.03%
MSFT251219P004300002024-04-05 2:59PM EDT2025-12-1947.5047.9549.400.00-26920.10%
MSFT260116P004300002024-04-02 10:47AM EDT2026-01-1649.0248.7050.600.00-5026020.20%
MSFT260618P004300002024-03-08 3:34PM EDT2026-06-1859.6050.4052.500.00-2218.93%
MSFT261218P004300002024-04-12 12:26PM EDT2026-12-1856.2155.7557.65-0.42-0.74%17818.95%