Mercados españoles cerrados

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
420,72-0,71 (-0,17%)
Al cierre: 04:00PM EDT
420,01 -0,71 (-0,17%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:385.00
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MSFT240405C003850002024-03-26 3:48PM EDT2024-04-0538.1234.7538.850.00-23061.01%
MSFT240412C003850002024-03-22 11:30AM EDT2024-04-1236.4735.2538.50-6.65-15.42%104342.77%
MSFT240419C003850002024-03-28 3:23PM EDT2024-04-1938.0536.0039.35-0.35-0.91%221,99338.79%
MSFT240426C003850002024-03-28 3:06PM EDT2024-04-2638.9637.3540.45+0.95+2.50%317537.38%
MSFT240517C003850002024-03-28 3:54PM EDT2024-05-1742.5640.2042.15-0.04-0.09%41,47032.38%
MSFT240621C003850002024-03-28 1:28PM EDT2024-06-2145.1944.8047.50-0.23-0.51%22,68133.32%
MSFT240719C003850002024-03-27 2:14PM EDT2024-07-1948.0546.6550.500.00-246332.75%
MSFT240816C003850002024-03-27 2:53PM EDT2024-08-1651.4050.9554.500.00-1016933.78%
MSFT240920C003850002024-03-14 12:53PM EDT2024-09-2061.3054.5057.500.00-21,11233.17%
MSFT241018C003850002024-03-21 10:17AM EDT2024-10-1865.4856.4058.800.00-29931.98%
MSFT241115C003850002024-03-25 12:55PM EDT2024-11-1566.1660.1064.000.00-28434.34%
MSFT241220C003850002024-03-27 9:46AM EDT2024-12-2066.9763.0067.000.00-146634.32%
MSFT250117C003850002024-03-27 10:22AM EDT2025-01-1767.2165.8069.000.00-11,20334.12%
MSFT250620C003850002024-03-27 2:33PM EDT2025-06-2078.2372.3082.300.00-148035.48%
MSFT251219C003850002024-03-21 12:32PM EDT2025-12-1999.0485.0595.050.00-644236.24%
MSFT260116C003850002024-03-22 2:20PM EDT2026-01-1699.6589.5094.500.00-115935.20%
MSFT260618C003850002024-03-18 11:23AM EDT2026-06-18101.0098.00103.000.00-11835.43%
MSFT261218C003850002024-03-22 3:01PM EDT2026-12-18116.62106.50111.500.00-148035.38%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MSFT240405P003850002024-03-28 3:54PM EDT2024-04-050.100.070.10-0.02-16.67%9997328.13%
MSFT240412P003850002024-03-28 3:16PM EDT2024-04-120.260.040.51-0.06-18.75%1259927.26%
MSFT240419P003850002024-03-28 3:31PM EDT2024-04-190.480.470.99-0.07-12.73%1314,33526.18%
MSFT240426P003850002024-03-28 3:43PM EDT2024-04-261.281.031.38-0.15-10.49%1432624.87%
MSFT240503P003850002024-03-28 3:45PM EDT2024-05-032.290.262.59-0.28-10.89%3810326.97%
MSFT240517P003850002024-03-28 3:59PM EDT2024-05-173.333.303.70-0.06-1.77%633,91625.92%
MSFT240621P003850002024-03-28 3:36PM EDT2024-06-215.554.507.40+0.08+1.46%253,46226.47%
MSFT240719P003850002024-03-28 3:16PM EDT2024-07-196.927.007.35-0.48-6.49%241,39522.88%
MSFT240816P003850002024-03-28 3:26PM EDT2024-08-169.489.559.85-0.19-1.96%1561723.59%
MSFT240920P003850002024-03-28 2:42PM EDT2024-09-2011.459.0012.90-0.25-2.14%651,18024.33%
MSFT241018P003850002024-03-28 11:14AM EDT2024-10-1812.6010.4014.60+0.05+0.40%118424.22%
MSFT241115P003850002024-03-26 1:30PM EDT2024-11-1514.8012.6016.400.00-116224.29%
MSFT241220P003850002024-03-27 2:15PM EDT2024-12-2016.5516.2017.75-0.30-1.78%147323.74%
MSFT250117P003850002024-03-27 3:10PM EDT2025-01-1717.9515.6020.000.00-21,30424.30%
MSFT250620P003850002024-03-12 10:35AM EDT2025-06-2026.2017.7027.450.00-39124.21%
MSFT251219P003850002024-03-11 3:50PM EDT2025-12-1936.1227.5032.500.00-16922.96%
MSFT260116P003850002024-03-25 3:52PM EDT2026-01-1630.8528.5033.000.00-56822.71%
MSFT260618P003850002024-03-14 9:37AM EDT2026-06-1834.6032.5037.500.00-14722.44%
MSFT261218P003850002024-03-22 9:58AM EDT2026-12-1837.4136.5041.500.00-32221.86%