U.S. markets close in 2 hours 39 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
417.92-3.98 (-0.94%)
A partir del 01:21PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:460.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C004600002024-04-15 12:53PM EDT2024-04-190.010.010.02-0.02-66.67%654,27730.86%
MSFT240426C004600002024-04-15 1:06PM EDT2024-04-260.930.870.93-0.07-7.29%2442,79936.29%
MSFT240503C004600002024-04-15 12:41PM EDT2024-05-031.431.431.51-0.24-14.37%1361,50832.56%
MSFT240510C004600002024-04-15 12:42PM EDT2024-05-101.951.972.05-0.54-21.69%4919130.32%
MSFT240517C004600002024-04-15 12:55PM EDT2024-05-172.562.552.66-0.54-17.42%1414,61929.13%
MSFT240524C004600002024-04-15 12:56PM EDT2024-05-243.343.253.50-0.62-15.66%924928.97%
MSFT240531C004600002024-04-15 12:41PM EDT2024-05-313.803.754.05-0.70-15.56%151228.14%
MSFT240621C004600002024-04-15 12:42PM EDT2024-06-215.755.755.95-0.60-9.45%299,41927.11%
MSFT240719C004600002024-04-15 12:35PM EDT2024-07-198.258.258.45-0.70-7.82%8317,66026.54%
MSFT240816C004600002024-04-15 12:21PM EDT2024-08-1612.5012.1512.35-0.30-2.34%71,53428.07%
MSFT240920C004600002024-04-15 10:30AM EDT2024-09-2016.2015.2515.45-0.07-0.43%11,48827.92%
MSFT241018C004600002024-04-12 12:32PM EDT2024-10-1819.1517.8518.150.00-386,34128.20%
MSFT241115C004600002024-04-15 12:23PM EDT2024-11-1522.1021.8022.05-0.60-2.64%317629.53%
MSFT241220C004600002024-04-15 10:02AM EDT2024-12-2026.7024.4524.75+0.40+1.52%232,21629.42%
MSFT250117C004600002024-04-15 12:48PM EDT2025-01-1726.8026.7027.05-1.65-5.80%22,09829.54%
MSFT250321C004600002024-04-12 12:35PM EDT2025-03-2133.5232.2532.700.00-2219130.25%
MSFT250620C004600002024-04-15 12:22PM EDT2025-06-2039.0539.4039.80-2.20-5.33%1183330.84%
MSFT250919C004600002024-04-15 11:00AM EDT2025-09-1947.6546.1047.30+1.25+2.69%2131.80%
MSFT251219C004600002024-04-11 3:15PM EDT2025-12-1957.2752.5554.350.00-4966332.61%
MSFT260116C004600002024-04-11 2:14PM EDT2026-01-1659.0054.2055.150.00-142032.25%
MSFT260618C004600002024-03-20 12:55PM EDT2026-06-1865.0464.0565.100.00-16433.02%
MSFT261218C004600002024-04-15 9:40AM EDT2026-12-1877.3873.4075.80+2.13+2.83%17833.70%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P004600002024-04-04 3:01PM EDT2024-04-1939.1539.3040.700.00-200.00%
MSFT240426P004600002024-04-15 10:16AM EDT2024-04-2635.8139.5040.50-0.97-2.64%2610.00%
MSFT240503P004600002024-04-02 12:58PM EDT2024-05-0339.3039.5540.850.00-180.00%
MSFT240510P004600002024-04-04 2:38PM EDT2024-05-1038.1539.8540.750.00-4260.00%
MSFT240517P004600002024-04-15 10:54AM EDT2024-05-1739.1940.4541.30+5.09+14.93%11490.00%
MSFT240621P004600002024-04-09 10:44AM EDT2024-06-2141.1542.5543.350.00-119716.48%
MSFT240719P004600002024-04-10 3:22PM EDT2024-07-1942.0543.7044.400.00-416716.39%
MSFT240816P004600002024-03-25 10:16AM EDT2024-08-1643.7545.5546.300.00-120417.61%
MSFT240920P004600002024-04-10 2:40PM EDT2024-09-2045.7747.1047.800.00-11517.47%
MSFT241018P004600002024-04-03 12:29PM EDT2024-10-1846.5148.3548.900.00-110517.33%
MSFT241115P004600002024-02-09 3:17PM EDT2024-11-1551.3759.0561.850.00--127.67%
MSFT241220P004600002024-03-26 2:32PM EDT2024-12-2050.2051.6552.650.00-51718.31%
MSFT250117P004600002024-03-28 3:52PM EDT2025-01-1752.2552.6053.650.00-213218.16%
MSFT250620P004600002024-03-22 2:02PM EDT2025-06-2053.8557.1559.400.00-117718.09%
MSFT251219P004600002023-12-28 12:04PM EDT2025-12-1992.6571.9075.700.00-2323.01%
MSFT260116P004600002024-03-28 1:16PM EDT2026-01-1664.2563.5066.350.00-209018.17%
MSFT261218P004600002024-04-15 9:40AM EDT2026-12-1869.7871.0074.45-2.81-3.87%13217.78%