U.S. markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
421.90-6.03 (-1.41%)
Al cierre: 04:00PM EDT
421.40 -0.50 (-0.12%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:475.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C004750002024-04-12 9:30AM EDT2024-04-190.060.000.03+0.03+100.00%101,95835.55%
MSFT240426C004750002024-04-12 3:16PM EDT2024-04-260.450.350.50+0.20+80.00%1832436.04%
MSFT240503C004750002024-04-12 3:51PM EDT2024-05-030.660.521.45-0.38-36.54%2112036.56%
MSFT240510C004750002024-04-12 3:19PM EDT2024-05-101.060.791.04-0.31-22.63%21,10429.08%
MSFT240517C004750002024-04-12 3:55PM EDT2024-05-171.401.201.48-0.54-27.84%3762,18328.18%
MSFT240524C004750002024-04-12 1:02PM EDT2024-05-242.001.741.96-0.50-20.00%1718727.60%
MSFT240531C004750002024-04-11 12:03PM EDT2024-05-312.412.042.54+2.41--227.43%
MSFT240621C004750002024-04-12 2:56PM EDT2024-06-213.853.603.85-0.65-14.44%1881,91826.03%
MSFT240920C004750002024-04-11 3:27PM EDT2024-09-2013.2011.5012.050.00-1042526.90%
MSFT241018C004750002024-04-05 3:37PM EDT2024-10-1815.2213.9014.400.00-536827.07%
MSFT241115C004750002024-04-10 10:36AM EDT2024-11-1517.2017.4518.100.00-4210628.45%
MSFT241220C004750002024-04-12 11:05AM EDT2024-12-2020.3019.9520.40+0.10+0.50%259228.18%
MSFT250117C004750002024-04-12 1:52PM EDT2025-01-1722.1922.0522.65-2.14-8.80%21,37728.37%
MSFT250620C004750002024-04-11 2:53PM EDT2025-06-2037.2033.5535.000.00-11,09429.77%
MSFT251219C004750002024-04-09 3:02PM EDT2025-12-1947.1545.8549.000.00-112731.45%
MSFT260116C004750002024-04-11 9:36AM EDT2026-01-1651.3548.6549.550.00-176131.01%
MSFT260618C004750002024-03-21 2:05PM EDT2026-06-1862.6056.5059.850.00-18232.01%
MSFT261218C004750002024-04-10 12:45PM EDT2026-12-1868.4967.3070.250.00-22,34932.64%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P004750002024-03-15 9:30AM EDT2024-04-1953.0052.0554.900.00-3050.34%
MSFT240426P004750002024-03-20 11:02AM EDT2024-04-2653.6851.9555.050.00--148.96%
MSFT240517P004750002024-04-11 10:28AM EDT2024-05-1752.0052.5554.000.00-21125.12%
MSFT240621P004750002024-04-01 12:04PM EDT2024-06-2151.9553.7055.100.00-72221.42%
MSFT240920P004750002024-03-25 9:52AM EDT2024-09-2057.0957.0558.750.00-1219.58%
MSFT241018P004750002024-04-11 2:59PM EDT2024-10-1852.8157.8059.250.00-12018.65%
MSFT241115P004750002024-03-05 11:25AM EDT2024-11-1572.4056.9058.400.00--016.47%
MSFT241220P004750002024-03-21 9:46AM EDT2024-12-2055.8160.5562.000.00-2418.76%
MSFT250117P004750002024-03-25 3:54PM EDT2025-01-1761.1561.3063.400.00-52718.97%
MSFT250620P004750002024-03-12 10:28AM EDT2025-06-2073.0964.8565.850.00-2516.83%
MSFT251219P004750002024-01-31 10:35AM EDT2025-12-1977.000.000.000.00--10.00%
MSFT260116P004750002024-02-28 1:32PM EDT2026-01-1681.0171.0076.000.00-21518.84%
MSFT260618P004750002024-03-04 11:47AM EDT2026-06-1879.3875.2578.100.00-2217.83%
MSFT261218P004750002024-04-09 12:32PM EDT2026-12-1879.0679.0081.500.00-13,50617.37%