U.S. markets close in 3 hours 32 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
420.81-1.09 (-0.26%)
A partir del 12:28PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:470.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C004700002024-04-15 12:04PM EDT2024-04-190.020.010.02-0.01-33.33%362,28735.16%
MSFT240426C004700002024-04-15 12:08PM EDT2024-04-260.440.420.47-0.08-15.09%861,14435.06%
MSFT240503C004700002024-04-15 12:02PM EDT2024-05-030.800.770.82-0.03-3.61%701,02231.19%
MSFT240510C004700002024-04-15 10:11AM EDT2024-05-101.241.141.20-0.06-4.62%513229.09%
MSFT240517C004700002024-04-15 12:10PM EDT2024-05-171.621.601.67-0.28-14.74%663,92028.05%
MSFT240524C004700002024-04-15 11:52AM EDT2024-05-242.302.132.24-0.24-9.45%1116127.63%
MSFT240531C004700002024-04-12 3:33PM EDT2024-05-312.662.272.70-0.39-12.79%3626.93%
MSFT240621C004700002024-04-15 12:11PM EDT2024-06-214.204.154.25-0.22-4.94%2025,35225.95%
MSFT240719C004700002024-04-15 10:52AM EDT2024-07-196.456.256.45-0.45-6.52%802,35625.51%
MSFT240816C004700002024-04-15 12:08PM EDT2024-08-169.769.809.95-0.64-6.15%4892727.01%
MSFT240920C004700002024-04-15 11:48AM EDT2024-09-2012.7012.6512.90-0.30-2.31%21,94726.99%
MSFT241018C004700002024-04-12 12:02PM EDT2024-10-1816.2215.1015.300.00-1028427.15%
MSFT241115C004700002024-04-10 12:06PM EDT2024-11-1518.6018.9519.100.00-6214128.56%
MSFT241220C004700002024-04-15 11:27AM EDT2024-12-2021.7521.3521.65-0.93-4.10%11,74528.45%
MSFT250117C004700002024-04-12 3:23PM EDT2025-01-1723.8823.6023.900.00-141,65528.60%
MSFT250321C004700002024-04-15 10:46AM EDT2025-03-2129.4229.0029.30+0.07+0.24%416529.29%
MSFT250620C004700002024-04-15 10:29AM EDT2025-06-2036.5936.1036.50+0.28+0.77%11,17930.05%
MSFT250919C004700002024-04-11 1:44PM EDT2025-09-1945.5042.8543.500.00--1030.83%
MSFT251219C004700002024-04-11 2:00PM EDT2025-12-1952.1049.0550.250.00-440631.57%
MSFT260116C004700002024-04-11 3:54PM EDT2026-01-1654.4450.9051.500.00-61,44431.43%
MSFT260618C004700002024-03-22 3:32PM EDT2026-06-1863.9760.7062.050.00-27432.50%
MSFT261218C004700002024-04-12 2:40PM EDT2026-12-1871.2170.7573.350.00-31,20633.42%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P004700002024-04-10 3:06PM EDT2024-04-1948.2047.5548.050.00-200.00%
MSFT240503P004700002024-04-09 10:52AM EDT2024-05-0347.9146.9548.400.00-210.00%
MSFT240510P004700002024-04-08 2:08PM EDT2024-05-1044.5047.7048.70-1.42-3.09%630.00%
MSFT240517P004700002024-04-12 11:47AM EDT2024-05-1746.7547.6548.850.00-9140.00%
MSFT240621P004700002024-04-12 2:39PM EDT2024-06-2150.6049.2550.050.00-217416.70%
MSFT240719P004700002024-04-15 10:28AM EDT2024-07-1950.1549.8550.80+2.85+6.03%4710016.33%
MSFT240816P004700002024-03-12 3:48PM EDT2024-08-1658.0647.3548.100.00-250.00%
MSFT240920P004700002024-03-25 2:16PM EDT2024-09-2052.3552.8053.700.00-12517.36%
MSFT241018P004700002024-03-08 4:52PM EDT2024-10-1866.6651.6053.000.00-28215.10%
MSFT241115P004700002024-03-05 11:24AM EDT2024-11-1568.4053.4554.900.00-2216.28%
MSFT241220P004700002024-03-20 9:35AM EDT2024-12-2057.9557.1057.700.00-51017.77%
MSFT250117P004700002024-04-11 1:40PM EDT2025-01-1754.5057.7058.500.00-212417.53%
MSFT250321P004700002024-03-12 9:32AM EDT2025-03-2169.6659.0059.650.00--116.69%
MSFT250620P004700002024-04-11 10:15AM EDT2025-06-2063.1062.3564.000.00-104017.59%
MSFT251219P004700002024-01-31 10:35AM EDT2025-12-1973.850.000.000.00--10.00%
MSFT260116P004700002024-03-14 2:00PM EDT2026-01-1668.2568.8570.750.00-101,12517.75%
MSFT261218P004700002024-03-26 10:07AM EDT2026-12-1876.7275.3078.100.00-6717.19%