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:435.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C004350002024-04-15 3:59PM EDT2024-04-190.180.170.19-0.56-75.68%12,30615,43827.30%
MSFT240426C004350002024-04-15 3:59PM EDT2024-04-263.383.203.55-2.28-40.28%1,7721,61137.83%
MSFT240503C004350002024-04-15 3:38PM EDT2024-05-034.814.554.75-2.34-32.73%1,0911,08033.71%
MSFT240510C004350002024-04-15 3:46PM EDT2024-05-105.795.605.85-2.89-33.29%7615631.65%
MSFT240517C004350002024-04-15 3:59PM EDT2024-05-176.706.606.75-2.90-30.21%74214,16030.11%
MSFT240524C004350002024-04-15 3:22PM EDT2024-05-247.857.557.90-3.30-29.60%434129.68%
MSFT240531C004350002024-04-15 3:42PM EDT2024-05-318.758.159.75-3.00-25.53%112030.81%
MSFT240621C004350002024-04-15 3:52PM EDT2024-06-2111.4011.0011.25-2.90-20.28%4117,31827.81%
MSFT240719C004350002024-04-15 3:46PM EDT2024-07-1914.3514.3014.60-3.25-18.47%1172,15327.55%
MSFT240816C004350002024-04-15 2:54PM EDT2024-08-1619.0018.6018.85-3.25-14.61%5986928.79%
MSFT240920C004350002024-04-15 1:18PM EDT2024-09-2024.5022.0022.40-1.41-5.44%181,41728.73%
MSFT241018C004350002024-04-15 2:40PM EDT2024-10-1825.1024.8525.25-3.81-13.18%1319428.93%
MSFT241115C004350002024-04-15 1:20PM EDT2024-11-1530.2029.0030.30-5.94-16.44%6112530.99%
MSFT241220C004350002024-04-15 2:50PM EDT2024-12-2032.6131.6532.20-3.24-9.04%4854330.13%
MSFT250117C004350002024-04-15 3:26PM EDT2025-01-1734.9834.1034.70-3.02-7.95%736,27330.31%
MSFT250620C004350002024-04-15 12:48PM EDT2025-06-2051.1045.8548.45-0.35-0.68%797831.96%
MSFT251219C004350002024-04-11 2:24PM EDT2025-12-1968.7060.0561.350.00-114932.84%
MSFT260116C004350002024-04-12 10:53AM EDT2026-01-1666.2060.6063.800.00-212633.24%
MSFT260618C004350002024-03-28 11:11AM EDT2026-06-1874.1970.4572.450.00-11533.45%
MSFT261218C004350002024-04-12 3:10PM EDT2026-12-1885.9080.0582.900.00-17734.08%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P004350002024-04-15 3:49PM EDT2024-04-1921.0520.3522.00+7.10+50.90%2365835.55%
MSFT240426P004350002024-04-15 12:11PM EDT2024-04-2617.3523.6024.35-0.62-3.45%936235.23%
MSFT240503P004350002024-04-15 3:34PM EDT2024-05-0324.5023.5526.00+6.45+35.73%521033.35%
MSFT240510P004350002024-04-15 10:58AM EDT2024-05-1024.2825.3026.35+2.50+11.48%21629.29%
MSFT240517P004350002024-04-15 2:32PM EDT2024-05-1725.5026.4526.70+2.75+12.09%134,71426.75%
MSFT240524P004350002024-04-15 12:03PM EDT2024-05-2421.3026.9527.60-1.37-6.04%47126.19%
MSFT240531P004350002024-04-12 11:09AM EDT2024-05-3120.2827.0028.50-2.43-10.70%2225.88%
MSFT240621P004350002024-04-15 3:48PM EDT2024-06-2129.4529.0529.90+5.04+20.65%2448523.66%
MSFT240719P004350002024-04-15 11:32AM EDT2024-07-1929.0030.7031.55+7.30+33.64%5730122.01%
MSFT240816P004350002024-04-15 3:20PM EDT2024-08-1634.0033.8034.15+5.55+19.51%3235622.24%
MSFT240920P004350002024-04-15 3:52PM EDT2024-09-2035.4535.5536.20+3.95+12.54%491,00421.61%
MSFT241018P004350002024-04-15 12:08PM EDT2024-10-1831.8536.7537.55-0.65-2.00%111621.10%
MSFT241115P004350002024-04-15 10:39AM EDT2024-11-1534.3539.0039.90-0.55-1.58%2113821.59%
MSFT241220P004350002024-04-15 11:13AM EDT2024-12-2035.9040.7541.35-1.35-3.62%3615521.11%
MSFT250117P004350002024-04-15 1:32PM EDT2025-01-1741.0041.7042.40+2.55+6.63%3933620.76%
MSFT250620P004350002024-04-11 11:59AM EDT2025-06-2041.7447.7548.950.00-13420.34%
MSFT251219P004350002024-04-11 10:20AM EDT2025-12-1949.4553.8054.950.00-303119.88%
MSFT260116P004350002024-03-19 2:02PM EDT2026-01-1651.5054.3055.550.00-11819.72%
MSFT260618P004350002024-03-19 1:53PM EDT2026-06-1855.8557.6059.700.00-4813219.43%
MSFT261218P004350002024-03-28 12:15PM EDT2026-12-1859.5060.5565.000.00-12519.48%