U.S. markets close in 3 hours 51 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
422.26+0.36 (+0.09%)
A partir del 12:09PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:500.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C005000002024-04-11 3:35PM EDT2024-04-190.020.000.020.00-12,24551.17%
MSFT240426C005000002024-04-15 10:21AM EDT2024-04-260.100.080.10-0.05-33.33%6859239.45%
MSFT240503C005000002024-04-15 11:04AM EDT2024-05-030.120.100.22-0.12-50.00%5126634.86%
MSFT240510C005000002024-04-15 11:14AM EDT2024-05-100.210.130.34-0.02-8.70%27131.81%
MSFT240517C005000002024-04-15 10:46AM EDT2024-05-170.320.290.37-0.05-13.51%142,64628.61%
MSFT240524C005000002024-04-12 10:11AM EDT2024-05-240.690.450.670.00-136028.81%
MSFT240621C005000002024-04-15 11:41AM EDT2024-06-211.271.221.29-0.11-7.97%386,00125.18%
MSFT240719C005000002024-04-15 10:37AM EDT2024-07-192.252.182.30-0.25-10.00%41,55424.27%
MSFT240816C005000002024-04-15 11:10AM EDT2024-08-164.504.454.55-0.25-5.26%2052425.86%
MSFT240920C005000002024-04-12 3:53PM EDT2024-09-206.756.406.55+0.15+2.27%13,61925.73%
MSFT241018C005000002024-04-12 11:12AM EDT2024-10-188.808.258.400.00-128325.95%
MSFT241115C005000002024-04-15 11:50AM EDT2024-11-1511.2011.2011.45-0.70-5.88%1733927.34%
MSFT241220C005000002024-04-15 10:29AM EDT2024-12-2013.4513.2513.45-0.55-3.93%12,96927.15%
MSFT250117C005000002024-04-15 10:48AM EDT2025-01-1715.2014.9015.25+0.01+0.07%235,04127.22%
MSFT250321C005000002024-04-15 9:53AM EDT2025-03-2120.6019.4019.95+0.75+3.78%221327.92%
MSFT250620C005000002024-04-15 11:35AM EDT2025-06-2026.3525.7027.50-0.15-0.57%777429.32%
MSFT250919C005000002024-04-09 10:45AM EDT2025-09-1932.1031.1532.850.00-234729.45%
MSFT251219C005000002024-04-15 10:32AM EDT2025-12-1938.8036.9539.50-0.20-0.51%11,10030.34%
MSFT260116C005000002024-04-15 9:34AM EDT2026-01-1640.7039.5540.40+1.00+2.52%31,57130.08%
MSFT260618C005000002024-04-12 12:19PM EDT2026-06-1850.0048.8551.100.00-212831.40%
MSFT261218C005000002024-04-15 10:39AM EDT2026-12-1859.3558.6060.70+0.35+0.59%23,24731.81%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P005000002024-04-12 2:19PM EDT2024-04-1978.2077.4078.200.00-1157.62%
MSFT240426P005000002024-04-02 11:29AM EDT2024-04-2679.1077.0578.400.00-1052.49%
MSFT240510P005000002024-04-03 11:31AM EDT2024-05-1077.1077.2078.650.00-1037.92%
MSFT240517P005000002024-03-27 1:06PM EDT2024-05-1780.1077.2578.300.00-1030.75%
MSFT240524P005000002024-04-09 2:24PM EDT2024-05-2475.7677.6078.750.00--031.23%
MSFT240621P005000002024-04-11 9:37AM EDT2024-06-2174.3376.8077.900.00-21117.77%
MSFT240719P005000002024-03-14 3:25PM EDT2024-07-1976.9577.2079.050.00-26121.31%
MSFT240816P005000002024-03-26 2:29PM EDT2024-08-1677.4577.9578.600.00-603017.22%
MSFT240920P005000002024-03-27 3:32PM EDT2024-09-2080.0578.3579.150.00-212616.85%
MSFT241220P005000002024-03-25 3:53PM EDT2024-12-2080.0079.5581.150.00-12316.76%
MSFT250117P005000002024-03-22 10:24AM EDT2025-01-1776.2080.3082.000.00-18016.97%
MSFT250321P005000002024-04-12 10:33AM EDT2025-03-2182.4981.2083.450.00-101716.81%
MSFT250620P005000002024-04-05 12:59PM EDT2025-06-2081.8683.9085.250.00-11116.43%
MSFT251219P005000002024-03-21 9:47AM EDT2025-12-1983.7987.2590.000.00-1216.69%
MSFT260116P005000002024-03-28 9:30AM EDT2026-01-1688.0687.6589.950.00-29016.30%
MSFT260618P005000002024-03-27 11:29AM EDT2026-06-1893.4090.0093.500.00-56416.39%
MSFT261218P005000002024-04-11 3:55PM EDT2026-12-1895.5093.1096.65+4.00+4.37%60085016.11%