U.S. markets close in 5 hours 13 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
422.23+0.33 (+0.08%)
A partir del 10:47AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:450.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C004500002024-04-15 10:32AM EDT2024-04-190.040.040.05-0.02-28.57%56713,80424.02%
MSFT240426C004500002024-04-15 10:31AM EDT2024-04-262.142.082.17+0.06+3.06%3313,74434.36%
MSFT240503C004500002024-04-15 10:29AM EDT2024-05-033.053.153.30-0.10-3.17%4201,08831.76%
MSFT240510C004500002024-04-15 10:22AM EDT2024-05-104.074.004.20+0.07+1.75%10632129.91%
MSFT240517C004500002024-04-15 10:30AM EDT2024-05-175.105.005.10+0.15+3.03%4098,22328.85%
MSFT240524C004500002024-04-15 10:10AM EDT2024-05-246.155.806.00+0.03+0.49%24828.22%
MSFT240531C004500002024-04-15 9:31AM EDT2024-05-317.156.506.80+0.10+1.42%34527.63%
MSFT240621C004500002024-04-15 10:19AM EDT2024-06-219.309.059.20+0.40+4.49%368,91626.79%
MSFT240719C004500002024-04-15 10:23AM EDT2024-07-1912.0511.9512.15+0.03+0.25%1321,97826.32%
MSFT240816C004500002024-04-15 10:29AM EDT2024-08-1616.1516.2016.45+0.15+0.94%712,36027.82%
MSFT240920C004500002024-04-15 10:20AM EDT2024-09-2019.8019.5519.80+0.35+1.80%131,78127.70%
MSFT241018C004500002024-04-12 1:18PM EDT2024-10-1822.5322.4522.750.00-527228.06%
MSFT241115C004500002024-04-12 2:16PM EDT2024-11-1526.6026.6527.000.00-3421529.52%
MSFT241220C004500002024-04-15 10:22AM EDT2024-12-2029.4329.3529.75+0.36+1.24%82,32729.37%
MSFT250117C004500002024-04-15 10:06AM EDT2025-01-1732.9931.6032.05+1.49+4.73%146,76129.43%
MSFT250321C004500002024-04-12 1:44PM EDT2025-03-2137.0037.0538.000.00-1159930.24%
MSFT250620C004500002024-04-11 2:55PM EDT2025-06-2048.2743.2546.550.00-279731.53%
MSFT250919C004500002024-04-09 1:41PM EDT2025-09-1952.6451.0052.750.00-2231.73%
MSFT251219C004500002024-04-12 10:28AM EDT2025-12-1957.5758.3560.100.00-11,68232.65%
MSFT260116C004500002024-04-12 12:20PM EDT2026-01-1660.2059.9062.900.00-11,65733.19%
MSFT260618C004500002024-04-15 10:11AM EDT2026-06-1871.5070.0572.10-0.20-0.28%224033.54%
MSFT261218C004500002024-04-12 3:47PM EDT2026-12-1879.8679.4582.300.00-2342633.97%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P004500002024-04-15 10:18AM EDT2024-04-1926.0026.3026.90-2.20-7.80%161240.00%
MSFT240426P004500002024-04-15 10:13AM EDT2024-04-2627.1526.7028.80-2.00-6.86%316727.59%
MSFT240503P004500002024-04-12 9:33AM EDT2024-05-0329.0528.4029.750.00-12226.58%
MSFT240517P004500002024-04-12 9:31AM EDT2024-05-1731.0030.1030.700.00-2934523.11%
MSFT240524P004500002024-04-12 11:19AM EDT2024-05-2432.0030.4031.250.00-11022.41%
MSFT240621P004500002024-04-12 9:35AM EDT2024-06-2132.8332.6533.200.00-127220.72%
MSFT240719P004500002024-04-12 11:21AM EDT2024-07-1934.7034.0034.550.00-115519.35%
MSFT240816P004500002024-04-11 12:29PM EDT2024-08-1635.1036.6037.250.00-156520.20%
MSFT240920P004500002024-04-05 9:35AM EDT2024-09-2041.2537.8539.100.00-252719.68%
MSFT241018P004500002024-04-11 11:30AM EDT2024-10-1839.0439.5540.250.00-141819.19%
MSFT241115P004500002024-04-05 10:27AM EDT2024-11-1543.5542.0542.750.00-2919.96%
MSFT241220P004500002024-04-11 2:34PM EDT2024-12-2040.2543.4044.050.00-670419.50%
MSFT250117P004500002024-04-15 10:20AM EDT2025-01-1744.5744.5045.60-1.53-3.32%261519.60%
MSFT250321P004500002024-04-11 11:41AM EDT2025-03-2146.4747.2049.150.00-11919.95%
MSFT250620P004500002024-04-10 3:05PM EDT2025-06-2052.0049.5551.750.00-126119.18%
MSFT251219P004500002024-04-10 9:50AM EDT2025-12-1958.2055.9558.150.00-26819.07%
MSFT260116P004500002024-04-15 9:36AM EDT2026-01-1656.6557.0558.40-2.85-4.79%137918.76%
MSFT260618P004500002024-02-08 4:16PM EDT2026-06-1866.0068.0071.350.00-515622.09%
MSFT261218P004500002024-04-08 3:54PM EDT2026-12-1865.0664.4567.250.00-15418.43%