U.S. markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
413.64-8.26 (-1.96%)
Al cierre: 04:00PM EDT
413.50 -0.14 (-0.03%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:480.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C004800002024-04-15 3:48PM EDT2024-04-190.010.010.02-0.01-50.00%33311,93950.00%
MSFT240426C004800002024-04-15 3:54PM EDT2024-04-260.170.100.22-0.08-32.00%17055341.26%
MSFT240503C004800002024-04-15 3:50PM EDT2024-05-030.320.220.42-0.18-36.00%1492635.79%
MSFT240510C004800002024-04-15 2:59PM EDT2024-05-100.530.330.66-0.27-33.75%102,32732.95%
MSFT240517C004800002024-04-15 3:08PM EDT2024-05-170.740.590.74-0.31-29.52%5732,39229.77%
MSFT240524C004800002024-04-15 10:28AM EDT2024-05-241.370.761.05-0.50-26.74%11128.98%
MSFT240621C004800002024-04-15 3:59PM EDT2024-06-212.212.132.26-0.79-26.33%772,16526.53%
MSFT240719C004800002024-04-15 2:53PM EDT2024-07-193.713.603.80-1.23-24.90%133,04825.83%
MSFT240816C004800002024-04-15 2:52PM EDT2024-08-166.506.156.55-1.55-19.25%17416,08127.24%
MSFT240920C004800002024-04-15 3:42PM EDT2024-09-208.708.358.90-1.88-17.77%2,0323,10627.02%
MSFT241018C004800002024-04-15 3:51PM EDT2024-10-1810.7710.4010.90-2.83-20.81%539127.09%
MSFT241115C004800002024-04-15 3:05PM EDT2024-11-1514.1513.8014.20-2.25-13.72%614728.42%
MSFT241220C004800002024-04-15 2:44PM EDT2024-12-2016.5515.8516.35-2.25-11.97%991928.18%
MSFT250117C004800002024-04-15 3:39PM EDT2025-01-1718.1517.6018.25-2.60-12.53%5125,05228.22%
MSFT250321C004800002024-04-12 1:39PM EDT2025-03-2125.5021.8024.050.00-3231529.46%
MSFT250620C004800002024-04-15 1:35PM EDT2025-06-2030.3027.0529.70-3.70-10.88%628229.51%
MSFT251219C004800002024-04-12 11:18AM EDT2025-12-1945.9540.5542.350.00-114130.82%
MSFT260116C004800002024-04-15 12:07PM EDT2026-01-1646.8040.6044.20-0.70-1.47%113631.00%
MSFT260618C004800002024-03-22 10:01AM EDT2026-06-1859.2851.8053.650.00-113331.76%
MSFT261218C004800002024-04-12 9:30AM EDT2026-12-1868.1160.6564.150.00-22,30132.52%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P004800002024-03-22 3:47PM EDT2024-04-1951.2164.7067.300.00-100088.40%
MSFT240426P004800002024-03-22 11:10AM EDT2024-04-2653.0064.0067.250.00-2052.73%
MSFT240503P004800002024-04-04 12:26PM EDT2024-05-0352.5565.4567.250.00-2041.22%
MSFT240510P004800002024-04-08 2:06PM EDT2024-05-1055.7964.0067.350.00-2035.77%
MSFT240517P004800002024-04-04 2:10PM EDT2024-05-1755.0065.5567.000.00-62728.99%
MSFT240621P004800002024-04-15 1:43PM EDT2024-06-2164.6066.0067.55+12.46+23.90%4522.75%
MSFT240719P004800002024-04-09 10:37AM EDT2024-07-1957.7065.9567.700.00-115019.64%
MSFT240816P004800002024-03-12 3:44PM EDT2024-08-1666.4054.7556.350.00-210.00%
MSFT240920P004800002024-04-01 12:02PM EDT2024-09-2059.9068.4069.700.00-52219.30%
MSFT241018P004800002024-03-12 11:12AM EDT2024-10-1869.1559.8061.550.00--10.00%
MSFT241115P004800002024-03-12 10:47AM EDT2024-11-1569.9361.4562.650.00--10.00%
MSFT241220P004800002024-03-22 2:45PM EDT2024-12-2059.8071.1572.150.00-2518.35%
MSFT250117P004800002024-04-12 11:38AM EDT2025-01-1764.3970.9072.650.00-1717.92%
MSFT250321P004800002024-03-12 12:35PM EDT2025-03-2173.4062.1564.500.00--60.00%
MSFT250620P004800002024-03-13 1:07PM EDT2025-06-2074.4469.7571.350.00-386713.28%
MSFT251219P004800002024-02-28 1:27PM EDT2025-12-1983.9873.9083.900.00-4218.63%
MSFT260116P004800002024-04-02 2:24PM EDT2026-01-1675.9180.4081.800.00-21017.12%
MSFT261218P004800002024-03-12 10:35AM EDT2026-12-1887.2580.2082.100.00-41,11114.01%