U.S. markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
449.78+4.08 (+0.92%)
Al cierre: 04:00PM EDT
449.95 +0.17 (+0.04%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240628C002200002024-06-04 1:34PM EDT220.00194.30228.30231.650.00-33208.59%
MSFT240628C002300002024-06-21 2:40PM EDT230.00219.35218.25221.65+34.71+18.80%23193.36%
MSFT240628C002400002024-06-18 11:06AM EDT240.00206.40208.25211.650.00-2011182.03%
MSFT240628C002500002024-06-18 12:23PM EDT250.00197.54198.20201.650.00-15167.97%
MSFT240628C002600002024-06-21 3:49PM EDT260.00188.94188.30191.65+6.87+3.77%21163.28%
MSFT240628C003000002024-06-21 10:17AM EDT300.00148.31148.50151.70+1.97+1.35%241132.42%
MSFT240628C003150002024-06-18 10:50AM EDT315.00131.68133.30136.700.00-55112.31%
MSFT240628C003200002024-06-20 3:45PM EDT320.00125.34128.00131.700.00-1994.14%
MSFT240628C003250002024-05-30 3:34PM EDT325.0092.79123.30126.750.00-63104.88%
MSFT240628C003300002024-06-20 2:20PM EDT330.00115.62118.00121.750.00-151589.26%
MSFT240628C003350002024-06-14 10:24AM EDT335.00106.85113.35116.750.00--197.56%
MSFT240628C003400002024-06-03 10:09AM EDT340.0075.43108.50111.750.00-1196.58%
MSFT240628C003500002024-06-14 11:53AM EDT350.0092.4798.50101.750.00-1187.79%
MSFT240628C003550002024-06-17 9:43AM EDT355.0088.5093.3096.750.00-5879.35%
MSFT240628C003600002024-06-21 10:33AM EDT360.0087.4488.5091.80+4.30+5.17%2380.03%
MSFT240628C003650002024-06-21 3:16PM EDT365.0084.8583.3086.80+4.64+5.78%32472.17%
MSFT240628C003700002024-06-21 12:30PM EDT370.0079.4678.4081.80+5.91+8.04%72169.87%
MSFT240628C003750002024-06-20 3:16PM EDT375.0070.2973.0076.800.00-1357.13%
MSFT240628C003800002024-06-21 2:47PM EDT380.0069.5568.4571.80-0.19-0.27%95062.35%
MSFT240628C003850002024-06-20 3:25PM EDT385.0060.0863.4066.800.00-23057.52%
MSFT240628C003900002024-06-21 3:33PM EDT390.0059.1358.4061.85+2.82+5.01%51854.10%
MSFT240628C003950002024-06-21 3:51PM EDT395.0055.1053.4556.85+4.50+8.89%622150.64%
MSFT240628C004000002024-06-21 3:20PM EDT400.0049.4248.5051.85+5.38+12.22%3738668.29%
MSFT240628C004050002024-06-21 3:14PM EDT405.0044.9043.4546.90+4.50+11.14%2312063.35%
MSFT240628C004075002024-06-21 9:43AM EDT407.5042.0541.2044.40+2.09+5.23%1260.64%
MSFT240628C004100002024-06-21 3:35PM EDT410.0039.1738.4541.90+3.27+9.11%3232757.92%
MSFT240628C004125002024-06-21 1:56PM EDT412.5037.0236.0039.40+4.77+14.79%154555.20%
MSFT240628C004150002024-06-21 3:51PM EDT415.0034.9933.5036.90+3.41+10.80%27242152.45%
MSFT240628C004175002024-06-20 3:26PM EDT417.5030.9631.0034.45+3.27+11.81%237250.07%
MSFT240628C004200002024-06-21 3:49PM EDT420.0029.5528.7531.95+4.55+18.20%1501,16047.29%
MSFT240628C004225002024-06-21 3:52PM EDT422.5027.7826.2529.50+4.28+18.21%535544.82%
MSFT240628C004250002024-06-21 3:39PM EDT425.0024.8023.8027.05+3.20+14.81%17791542.30%
MSFT240628C004275002024-06-21 3:54PM EDT427.5023.0721.3024.60+5.92+34.52%4326439.72%
MSFT240628C004300002024-06-21 3:58PM EDT430.0020.6918.8021.50+3.81+22.57%12295232.96%
MSFT240628C004325002024-06-21 3:56PM EDT432.5018.6016.2519.75+3.87+26.27%8421234.64%
MSFT240628C004350002024-06-21 3:59PM EDT435.0016.3514.1516.90+3.82+30.49%2491,73929.59%
MSFT240628C004375002024-06-21 3:35PM EDT437.5013.1513.0514.45+2.61+24.76%11162926.77%
MSFT240628C004400002024-06-21 3:59PM EDT440.0011.5011.1511.90+2.90+33.72%1,0503,12023.32%
MSFT240628C004425002024-06-21 3:59PM EDT442.509.438.909.60+2.68+39.70%8262,01520.95%
MSFT240628C004450002024-06-21 3:59PM EDT445.007.707.157.70+2.30+42.59%2,3465,35220.01%
MSFT240628C004475002024-06-21 3:59PM EDT447.505.905.455.90+1.70+40.48%4,4642,23418.85%
MSFT240628C004500002024-06-21 3:59PM EDT450.004.254.004.45+1.15+37.10%9,0284,91018.34%
MSFT240628C004525002024-06-21 3:59PM EDT452.503.112.853.20+0.80+34.63%2,7821,31017.76%
MSFT240628C004550002024-06-21 3:59PM EDT455.002.211.952.41+0.51+30.00%4,4021,83118.21%
MSFT240628C004575002024-06-21 3:59PM EDT457.501.551.251.66+0.41+35.96%1,4981,01017.98%
MSFT240628C004600002024-06-21 3:59PM EDT460.000.940.721.05+0.19+25.33%5,4613,36317.48%
MSFT240628C004625002024-06-21 3:59PM EDT462.500.680.380.70+0.11+19.30%80136617.62%
MSFT240628C004650002024-06-21 3:59PM EDT465.000.430.100.45-0.01-2.27%1,0531,40617.69%
MSFT240628C004675002024-06-21 3:58PM EDT467.500.270.220.35-0.01-3.57%62531418.65%
MSFT240628C004700002024-06-21 3:59PM EDT470.000.180.140.22-0.03-14.29%2,5852,03218.73%
MSFT240628C004750002024-06-21 3:59PM EDT475.000.100.080.10-0.02-16.67%2231,03919.48%
MSFT240628C004800002024-06-21 3:58PM EDT480.000.080.050.08+0.01+14.29%63471821.88%
MSFT240628C004850002024-06-21 3:54PM EDT485.000.060.030.07+0.01+20.00%3531,01024.41%
MSFT240628C004900002024-06-21 3:54PM EDT490.000.060.020.05+0.01+20.00%1,84428926.07%
MSFT240628C004950002024-06-21 1:23PM EDT495.000.030.020.06-0.01-25.00%4514029.40%
MSFT240628C005000002024-06-21 3:53PM EDT500.000.050.020.05+0.01+25.00%42279531.35%
MSFT240628C005050002024-06-21 3:53PM EDT505.000.040.020.05-0.01-20.00%67430533.99%
MSFT240628C005100002024-06-21 3:53PM EDT510.000.050.020.05+0.04+400.00%99221236.52%
MSFT240628C005150002024-06-21 3:51PM EDT515.000.040.010.05+0.02+100.00%139438.87%
MSFT240628C005200002024-06-21 3:51PM EDT520.000.030.010.06-0.03-50.00%77625242.19%
MSFT240628C005250002024-06-21 3:54PM EDT525.000.030.010.04+0.01+50.00%2545742.58%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240628P002400002024-06-03 12:45PM EDT240.000.020.000.010.00-11131.25%
MSFT240628P002650002024-06-03 2:23PM EDT265.000.030.000.020.00-11118.75%
MSFT240628P002800002024-05-30 3:45PM EDT280.000.020.000.020.00-22107.81%
MSFT240628P002950002024-05-31 1:22PM EDT295.000.090.000.020.00-1295.31%
MSFT240628P003000002024-06-05 11:53AM EDT300.000.020.000.020.00-111492.19%
MSFT240628P003050002024-06-21 3:02PM EDT305.000.010.000.02-0.01-50.00%68989.06%
MSFT240628P003100002024-06-18 2:05PM EDT310.000.010.000.010.00-11281.25%
MSFT240628P003150002024-06-06 1:38PM EDT315.000.010.000.020.00-2482.03%
MSFT240628P003200002024-06-14 12:01PM EDT320.000.020.000.020.00-41178.13%
MSFT240628P003250002024-06-07 10:24AM EDT325.000.040.000.020.00-126375.00%
MSFT240628P003300002024-06-20 3:57PM EDT330.000.010.000.010.00-1054868.75%
MSFT240628P003350002024-06-20 9:37AM EDT335.000.030.000.010.00-1411465.63%
MSFT240628P003400002024-06-18 12:32PM EDT340.000.010.000.020.00-71965.63%
MSFT240628P003450002024-06-20 10:50AM EDT345.000.010.000.010.00-1228359.38%
MSFT240628P003500002024-06-20 3:23PM EDT350.000.020.000.010.00-677256.25%
MSFT240628P003550002024-06-17 3:42PM EDT355.000.020.000.010.00-181553.13%
MSFT240628P003600002024-06-21 3:30PM EDT360.000.010.000.01-0.01-50.00%2716650.00%
MSFT240628P003650002024-06-21 3:37PM EDT365.000.010.000.03-0.01-50.00%6944351.56%
MSFT240628P003700002024-06-21 3:30PM EDT370.000.010.000.03-0.02-66.67%2659951.95%
MSFT240628P003750002024-06-21 3:24PM EDT375.000.020.010.03-0.01-33.33%2191,07548.83%
MSFT240628P003800002024-06-21 3:30PM EDT380.000.020.000.04-0.02-50.00%261,17746.88%
MSFT240628P003850002024-06-21 2:20PM EDT385.000.020.000.04-0.04-66.67%4376043.75%
MSFT240628P003900002024-06-21 3:36PM EDT390.000.030.010.04-0.03-50.00%2161,20440.43%
MSFT240628P003950002024-06-21 3:49PM EDT395.000.030.010.03-0.05-62.50%2411,49035.94%
MSFT240628P004000002024-06-21 3:44PM EDT400.000.030.030.05-0.06-66.67%2861,60434.77%
MSFT240628P004025002024-06-21 3:11PM EDT402.500.050.020.06-0.06-54.55%4021433.89%
MSFT240628P004050002024-06-21 3:29PM EDT405.000.040.030.06-0.08-66.67%811,62532.23%
MSFT240628P004075002024-06-21 3:55PM EDT407.500.040.030.06-0.13-76.47%14219430.57%
MSFT240628P004100002024-06-21 3:59PM EDT410.000.070.050.06-0.08-53.33%3041,16428.91%
MSFT240628P004125002024-06-21 3:24PM EDT412.500.060.040.08-0.12-66.67%1311528.22%
MSFT240628P004150002024-06-21 3:59PM EDT415.000.080.040.09-0.11-57.89%23999726.95%
MSFT240628P004175002024-06-21 3:23PM EDT417.500.090.050.09-0.12-57.14%951,16625.24%
MSFT240628P004200002024-06-21 3:55PM EDT420.000.090.080.10-0.17-65.38%7732,20423.83%
MSFT240628P004225002024-06-21 3:59PM EDT422.500.110.100.11-0.21-65.62%1911,34122.41%
MSFT240628P004250002024-06-21 3:59PM EDT425.000.120.120.14-0.32-72.73%1,3401,33121.44%
MSFT240628P004275002024-06-21 3:52PM EDT427.500.180.140.18-0.35-66.04%50464520.46%
MSFT240628P004300002024-06-21 3:58PM EDT430.000.210.210.24-0.46-68.66%1,1781,61819.56%
MSFT240628P004325002024-06-21 3:59PM EDT432.500.290.290.35-0.61-67.78%6311,05219.02%
MSFT240628P004350002024-06-21 3:59PM EDT435.000.420.400.48-0.84-66.67%1,7321,36418.19%
MSFT240628P004375002024-06-21 3:59PM EDT437.500.600.460.78-1.10-64.71%1,1091,04918.27%
MSFT240628P004400002024-06-21 3:59PM EDT440.000.910.880.98-1.42-60.94%2,3661,85516.94%
MSFT240628P004425002024-06-21 3:59PM EDT442.501.311.311.65-1.94-59.69%1,0181,05217.68%
MSFT240628P004450002024-06-21 3:59PM EDT445.001.941.822.10-2.31-54.35%4,1851,39416.38%
MSFT240628P004475002024-06-21 3:59PM EDT447.502.832.723.05-2.51-47.00%2,6431,27516.50%
MSFT240628P004500002024-06-21 3:59PM EDT450.003.793.753.95-2.96-43.85%1,68743715.45%
MSFT240628P004550002024-06-21 3:57PM EDT455.006.705.857.60-3.70-35.58%2088918.08%
MSFT240628P004600002024-06-21 3:56PM EDT460.0010.309.9511.75-5.00-32.68%262520.25%
MSFT240628P004650002024-06-20 3:57PM EDT465.0019.5514.3016.950.00-2126.89%
MSFT240628P004700002024-06-12 3:36PM EDT470.0029.9518.7021.950.00--132.06%
MSFT240628P004750002024-06-12 3:27PM EDT475.0025.6023.7027.00-7.80-23.35%1037.27%
MSFT240628P004800002024-06-20 2:45PM EDT480.0030.0028.7032.00-5.70-15.97%15641.94%
MSFT240628P004900002024-06-20 10:38AM EDT490.0047.0138.7042.000.00-1050.76%
MSFT240628P004950002024-06-13 11:38AM EDT495.0052.1943.7047.000.00-2054.93%
MSFT240628P005200002024-06-13 3:55PM EDT520.0078.4068.6572.000.00-2074.27%