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:440.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C004400002024-04-15 3:59PM EDT2024-04-190.100.080.10-0.15-60.00%5,13230,23329.00%
MSFT240426C004400002024-04-15 3:59PM EDT2024-04-262.452.402.54-1.76-41.81%1,8442,27237.46%
MSFT240503C004400002024-04-15 3:53PM EDT2024-05-033.503.403.60-2.00-36.36%2062,71433.45%
MSFT240510C004400002024-04-15 3:55PM EDT2024-05-104.454.354.55-2.35-34.56%10327131.30%
MSFT240517C004400002024-04-15 3:59PM EDT2024-05-175.305.255.45-2.30-30.26%1,4428,41929.99%
MSFT240524C004400002024-04-15 3:22PM EDT2024-05-246.606.106.50-2.10-24.14%104929.53%
MSFT240531C004400002024-04-15 3:01PM EDT2024-05-317.506.157.45-2.44-24.55%8129.09%
MSFT240621C004400002024-04-15 3:55PM EDT2024-06-219.409.509.65-3.05-24.50%8076,50727.64%
MSFT240719C004400002024-04-15 3:39PM EDT2024-07-1912.6512.5012.80-3.13-19.84%1431,35827.29%
MSFT240816C004400002024-04-15 3:05PM EDT2024-08-1617.0016.7016.95-3.15-15.63%522,34528.56%
MSFT240920C004400002024-04-15 3:40PM EDT2024-09-2020.3320.0020.35-3.43-14.44%1682,19428.44%
MSFT241018C004400002024-04-15 12:10PM EDT2024-10-1826.4022.7023.15-0.30-1.12%317228.64%
MSFT241115C004400002024-04-12 3:42PM EDT2024-11-1530.9126.2527.300.00-524230.04%
MSFT241220C004400002024-04-15 2:51PM EDT2024-12-2030.5629.5030.10-2.74-8.23%132,37429.92%
MSFT250117C004400002024-04-15 3:58PM EDT2025-01-1732.1731.9032.55-3.68-10.26%992,32730.08%
MSFT250321C004400002024-04-12 3:30PM EDT2025-03-2142.0037.5539.050.00-619431.24%
MSFT250620C004400002024-04-12 1:59PM EDT2025-06-2045.1042.9045.55-3.80-7.77%479331.38%
MSFT250919C004400002024-04-15 12:21PM EDT2025-09-1955.9949.7052.50-0.65-1.15%2232.03%
MSFT251219C004400002024-04-11 3:50PM EDT2025-12-1965.8857.5559.200.00-497532.69%
MSFT260116C004400002024-04-12 2:34PM EDT2026-01-1664.5059.3061.450.00-252733.00%
MSFT260618C004400002024-03-26 11:34AM EDT2026-06-1874.4068.2070.300.00-11733.30%
MSFT261218C004400002024-04-15 3:24PM EDT2026-12-1880.5077.9580.05-3.00-3.59%119933.67%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P004400002024-04-15 3:05PM EDT2024-04-1925.8525.4026.90+7.40+40.11%2149339.80%
MSFT240426P004400002024-04-15 10:08AM EDT2024-04-2620.7227.0528.45-1.73-7.71%1831435.00%
MSFT240503P004400002024-04-15 10:10AM EDT2024-05-0327.5427.3029.20+4.44+19.22%42830.52%
MSFT240510P004400002024-04-15 1:40PM EDT2024-05-1028.6028.8030.00+4.88+20.57%502228.52%
MSFT240517P004400002024-04-15 12:51PM EDT2024-05-1725.4829.9030.80+0.53+2.12%81,05427.39%
MSFT240524P004400002024-04-09 10:41AM EDT2024-05-2424.0030.3531.550.00-55526.58%
MSFT240621P004400002024-04-12 10:37AM EDT2024-06-2132.0732.6033.25+4.10+14.66%923623.19%
MSFT240719P004400002024-04-12 3:36PM EDT2024-07-1927.6533.8534.85-1.85-6.27%125921.67%
MSFT240816P004400002024-04-15 10:29AM EDT2024-08-1631.3336.8037.45+3.69+13.35%2822022.07%
MSFT240920P004400002024-04-10 2:40PM EDT2024-09-2032.9738.2539.150.00-198521.17%
MSFT241018P004400002024-04-12 1:42PM EDT2024-10-1836.2539.8540.600.00-15920.82%
MSFT241115P004400002024-04-15 9:36AM EDT2024-11-1536.1041.8543.30-1.50-3.99%117221.66%
MSFT241220P004400002024-04-12 1:53PM EDT2024-12-2039.7043.3544.300.00-4473420.85%
MSFT250117P004400002024-04-15 3:41PM EDT2025-01-1744.7044.5045.30+4.10+10.10%43826520.49%
MSFT250321P004400002024-04-12 1:03PM EDT2025-03-2144.1146.8548.250.00-175120.40%
MSFT250620P004400002024-04-15 3:53PM EDT2025-06-2050.9050.5051.35+5.46+12.02%117919.88%
MSFT251219P004400002024-04-03 9:30AM EDT2025-12-1953.3856.4057.450.00-116119.56%
MSFT260116P004400002024-04-12 3:57PM EDT2026-01-1653.3557.0058.050.00-111519.41%
MSFT260618P004400002024-04-04 9:50AM EDT2026-06-1855.1859.2562.200.00-218119.16%
MSFT261218P004400002024-04-15 3:26PM EDT2026-12-1864.5863.0067.50+6.30+10.81%3919.24%