U.S. markets close in 2 hours 35 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
417.64-4.26 (-1.01%)
A partir del 01:25PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:520.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419C005200002024-04-08 11:13AM EDT2024-04-190.030.000.020.00-4171760.94%
MSFT240426C005200002024-04-12 2:08PM EDT2024-04-260.180.010.070.00-205047.46%
MSFT240503C005200002024-04-04 12:58PM EDT2024-05-030.190.000.130.00-172140.63%
MSFT240510C005200002024-04-15 1:05PM EDT2024-05-100.020.000.18-0.09-45.00%53636.18%
MSFT240517C005200002024-04-15 11:01AM EDT2024-05-170.120.090.17-0.04-25.00%742731.89%
MSFT240524C005200002024-04-12 11:31AM EDT2024-05-240.380.020.380.00-1132.45%
MSFT240621C005200002024-04-15 12:39PM EDT2024-06-210.580.530.60-0.13-18.31%10281426.77%
MSFT240719C005200002024-04-15 11:46AM EDT2024-07-191.051.011.07-0.14-11.76%442,61125.01%
MSFT240816C005200002024-04-12 10:41AM EDT2024-08-162.782.412.480.00-330626.38%
MSFT240920C005200002024-04-12 11:06AM EDT2024-09-204.223.853.950.00-437226.25%
MSFT241018C005200002024-04-12 9:50AM EDT2024-10-186.055.155.300.00-7032226.33%
MSFT241115C005200002024-04-12 3:52PM EDT2024-11-157.957.557.750.00-6618127.70%
MSFT241220C005200002024-04-12 10:00AM EDT2024-12-2010.149.259.450.00-1027727.51%
MSFT250117C005200002024-04-15 1:08PM EDT2025-01-1710.9510.7010.95-0.40-3.52%51,10127.53%
MSFT250321C005200002024-04-12 3:41PM EDT2025-03-2115.2514.4515.000.00-279728.13%
MSFT250620C005200002024-04-11 2:43PM EDT2025-06-2022.4019.9521.050.00-187128.99%
MSFT250919C005200002024-04-15 9:51AM EDT2025-09-1927.2025.4526.65+1.00+3.82%4229.51%
MSFT251219C005200002024-03-21 3:56PM EDT2025-12-1932.3731.2032.40-2.44-7.01%174530.12%
MSFT260116C005200002024-04-11 1:04PM EDT2026-01-1635.1732.6534.100.00-2052630.28%
MSFT260618C005200002024-04-12 1:21PM EDT2026-06-1842.3041.5043.450.00-10011431.18%
MSFT261218C005200002024-04-12 2:45PM EDT2026-12-1853.7651.3553.25+1.29+2.46%193531.78%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240419P005200002024-02-29 4:50PM EDT2024-04-19108.1597.50100.850.00-200.00%
MSFT240517P005200002024-03-13 3:55PM EDT2024-05-17104.5797.2599.000.00-100.00%
MSFT240621P005200002023-09-26 11:59AM EDT2024-06-21208.26189.70194.000.00--0171.12%
MSFT240719P005200002024-03-21 3:03PM EDT2024-07-1991.1098.55100.150.00-1000.00%
MSFT240816P005200002024-04-08 10:16AM EDT2024-08-1694.0098.65100.200.00-500.00%
MSFT240920P005200002024-04-08 10:22AM EDT2024-09-2093.7598.65100.300.00-1020.00%
MSFT241220P005200002024-03-26 2:34PM EDT2024-12-2097.6099.55100.450.00-430.00%
MSFT250117P005200002024-03-22 11:37AM EDT2025-01-1795.0899.75101.400.00-2320.00%
MSFT250321P005200002024-03-18 9:41AM EDT2025-03-21102.65100.15101.700.00--50.00%
MSFT250620P005200002024-01-16 11:05AM EDT2025-06-20128.45112.35116.950.00--124.76%
MSFT250919P005200002024-04-10 11:29AM EDT2025-09-19102.62102.95105.650.00-1013.87%
MSFT251219P005200002024-04-11 2:12PM EDT2025-12-1998.44104.40105.750.00-1412.91%
MSFT260116P005200002024-02-26 12:24PM EDT2026-01-16113.50103.10106.400.00-1013.23%
MSFT260618P005200002024-02-05 3:13PM EDT2026-06-18118.11118.60122.350.00-2120.93%
MSFT261218P005200002024-04-15 12:24PM EDT2026-12-18109.61109.30112.20+1.82+1.69%104114.18%