U.S. markets close in 4 hours 28 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
422.91+1.01 (+0.24%)
A partir del 11:32AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:445.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C004450002024-04-15 11:13AM EDT2024-04-190.080.070.08-0.03-27.27%1,39412,00921.19%
MSFT240426C004450002024-04-15 11:16AM EDT2024-04-262.862.792.94-0.13-4.36%2891,11533.41%
MSFT240503C004450002024-04-15 10:33AM EDT2024-05-034.253.954.100.00-982,10230.55%
MSFT240510C004450002024-04-15 10:37AM EDT2024-05-105.054.905.35-0.14-2.70%914329.54%
MSFT240517C004450002024-04-15 11:15AM EDT2024-05-176.005.956.10-0.10-1.64%1104,06427.97%
MSFT240524C004450002024-04-15 10:38AM EDT2024-05-247.177.057.200.00-1511727.68%
MSFT240531C004450002024-04-12 3:53PM EDT2024-05-318.057.758.000.00-262627.03%
MSFT240621C004450002024-04-15 10:21AM EDT2024-06-2110.6010.3010.50-0.16-1.49%642,85426.24%
MSFT240719C004450002024-04-15 9:57AM EDT2024-07-1913.5013.3013.50-0.19-1.39%611,03525.78%
MSFT240816C004450002024-04-15 10:42AM EDT2024-08-1618.0017.7517.90-0.10-0.55%221,26927.33%
MSFT240920C004450002024-04-15 10:05AM EDT2024-09-2022.6021.3021.50+0.90+4.15%956127.44%
MSFT241018C004450002024-04-12 10:07AM EDT2024-10-1825.4524.1024.300.00-128027.66%
MSFT241115C004450002024-04-11 1:53PM EDT2024-11-1530.9528.3028.700.00-2314729.22%
MSFT241220C004450002024-04-12 2:10PM EDT2024-12-2031.5531.1531.500.00-257029.11%
MSFT250117C004450002024-04-15 11:00AM EDT2025-01-1733.6533.6533.85-0.25-0.74%660529.21%
MSFT250620C004450002024-04-12 1:32PM EDT2025-06-2046.3246.0047.500.00-132930.87%
MSFT251219C004450002024-04-12 11:13AM EDT2025-12-1960.8259.4061.350.00-22,36532.23%
MSFT260116C004450002024-04-12 2:54PM EDT2026-01-1661.6561.5563.400.00-50156332.44%
MSFT260618C004450002024-02-13 11:08AM EDT2026-06-1861.5071.6575.050.00-2533.86%
MSFT261218C004450002024-04-08 3:35PM EDT2026-12-1884.2880.0084.200.00-12633.89%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P004450002024-04-15 9:54AM EDT2024-04-1919.3022.7023.05-4.66-19.45%211535.51%
MSFT240426P004450002024-04-12 3:59PM EDT2024-04-2625.2024.2524.850.00-346132.59%
MSFT240503P004450002024-04-12 11:36AM EDT2024-05-0324.6525.5025.950.00-223229.76%
MSFT240510P004450002024-04-11 11:06AM EDT2024-05-1024.7326.2026.900.00--128.10%
MSFT240517P004450002024-04-11 2:58PM EDT2024-05-1722.4026.9528.050.00-7455427.66%
MSFT240621P004450002024-04-12 11:20AM EDT2024-06-2130.1030.0030.400.00-17422.96%
MSFT240719P004450002024-04-15 9:57AM EDT2024-07-1928.5531.4031.85+1.45+5.35%1522921.17%
MSFT240816P004450002024-04-12 10:37AM EDT2024-08-1635.3034.3034.700.00-523221.74%
MSFT240920P004450002024-04-04 12:05PM EDT2024-09-2032.7536.0536.650.00-56821.04%
MSFT241018P004450002024-04-08 1:43PM EDT2024-10-1836.6537.5038.000.00-1320.57%
MSFT241115P004450002024-04-11 3:34PM EDT2024-11-1535.9539.8540.450.00-713021.14%
MSFT241220P004450002024-04-12 11:43AM EDT2024-12-2041.2541.3041.750.00-912220.56%
MSFT250117P004450002024-04-12 2:33PM EDT2025-01-1743.3542.4042.900.00-488320.29%
MSFT250620P004450002024-04-05 3:07PM EDT2025-06-2047.9348.5050.350.00-528420.40%
MSFT251219P004450002024-02-20 1:48PM EDT2025-12-1967.0650.7053.400.00-442318.52%
MSFT260116P004450002024-03-12 10:50AM EDT2026-01-1659.9053.2055.400.00-12319.01%
MSFT260618P004450002024-02-01 3:12PM EDT2026-06-1868.7560.7063.950.00--1120.52%
MSFT261218P004450002024-02-12 11:29AM EDT2026-12-1865.7865.5070.000.00--220.70%