U.S. markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
442.57+0.99 (+0.22%)
Al cierre: 04:00PM EDT
442.30 -0.27 (-0.06%)
Fuera de horario: 07:20PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor14 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240614C002200002024-06-04 1:33PM EDT220.00193.60220.60223.700.00-33690.82%
MSFT240614C002450002024-06-14 10:23AM EDT245.00196.43195.70198.75+35.34+21.94%11599.61%
MSFT240614C002550002024-06-07 9:30AM EDT255.00170.14185.50188.650.00-11555.27%
MSFT240614C002650002024-06-07 9:30AM EDT265.00160.31175.60178.650.00-11521.19%
MSFT240614C002750002024-06-14 3:45PM EDT275.00166.56165.55168.65+15.52+10.28%11488.18%
MSFT240614C002800002024-05-09 3:39PM EDT280.00133.07142.60144.700.00-220.00%
MSFT240614C003000002024-06-14 10:23AM EDT300.00141.19140.50143.75+4.20+3.07%12416.70%
MSFT240614C003050002024-06-06 12:45PM EDT305.00118.30135.55138.750.00--7401.56%
MSFT240614C003150002024-06-14 3:16PM EDT315.00127.09125.50128.75-0.11-0.09%17371.88%
MSFT240614C003200002024-06-13 1:13PM EDT320.00121.94120.50123.750.00-90357.23%
MSFT240614C003250002024-05-23 11:34AM EDT325.00107.90115.60118.750.00-34342.87%
MSFT240614C003350002024-06-14 10:24AM EDT335.00106.20105.60108.75+9.84+10.21%12314.45%
MSFT240614C003450002024-06-14 2:02PM EDT345.0096.9695.7098.75+11.76+13.80%5555286.72%
MSFT240614C003500002024-06-14 2:08PM EDT350.0092.2590.7593.60+0.71+0.78%515265.63%
MSFT240614C003550002024-06-06 12:23PM EDT355.0068.7085.5088.750.00-1525259.38%
MSFT240614C003600002024-06-14 12:53PM EDT360.0082.4680.6083.75-0.11-0.13%1111245.90%
MSFT240614C003650002024-06-14 3:30PM EDT365.0076.7575.5578.60-0.41-0.53%15225.98%
MSFT240614C003700002024-06-14 2:35PM EDT370.0072.0170.5573.70+0.57+0.80%310217.09%
MSFT240614C003725002024-06-10 10:00AM EDT372.5053.4568.0071.250.00-22212.50%
MSFT240614C003750002024-06-14 2:34PM EDT375.0067.0065.7568.95+0.60+0.90%513213.28%
MSFT240614C003800002024-06-14 2:09PM EDT380.0062.3160.8063.75+0.92+1.50%739192.68%
MSFT240614C003825002024-06-14 3:15PM EDT382.5059.7658.2561.00+16.71+38.82%45176.56%
MSFT240614C003850002024-06-14 12:43PM EDT385.0057.6455.5558.75+1.02+1.80%512179.49%
MSFT240614C003875002024-06-04 9:46AM EDT387.5024.8553.1556.200.00-11171.19%
MSFT240614C003900002024-06-14 3:42PM EDT390.0052.1050.6053.25+1.00+1.96%1449147.46%
MSFT240614C003925002024-06-13 1:56PM EDT392.5048.5448.0551.200.00-65158.11%
MSFT240614C003950002024-06-14 12:26PM EDT395.0047.8545.5548.60+2.43+5.35%275148.34%
MSFT240614C003975002024-06-13 2:49PM EDT397.5044.9243.2045.75+1.23+2.82%18129.30%
MSFT240614C004000002024-06-14 3:10PM EDT400.0042.0041.1543.20+0.85+2.07%49209121.24%
MSFT240614C004025002024-06-14 10:49AM EDT402.5039.1738.5041.15+0.22+0.56%1123130.47%
MSFT240614C004050002024-06-14 3:43PM EDT405.0036.8335.9038.60+1.35+3.80%17348122.46%
MSFT240614C004075002024-06-14 2:30PM EDT407.5034.4133.2035.95+0.98+2.93%19392111.52%
MSFT240614C004100002024-06-14 3:35PM EDT410.0032.1531.6034.00-0.02-0.06%11578479.49%
MSFT240614C004125002024-06-14 3:36PM EDT412.5029.5228.1530.85+0.52+1.79%11482995.80%
MSFT240614C004150002024-06-14 3:54PM EDT415.0026.7726.8029.00-0.42-1.54%29484973.83%
MSFT240614C004175002024-06-14 3:59PM EDT417.5025.7423.6525.90+1.74+7.25%4799484.42%
MSFT240614C004200002024-06-14 3:55PM EDT420.0021.7021.2523.15-0.30-1.36%2383,12771.09%
MSFT240614C004225002024-06-14 3:56PM EDT422.5019.5318.9021.50-0.27-1.36%2101,95084.13%
MSFT240614C004250002024-06-14 3:56PM EDT425.0017.2516.3519.05+0.75+4.55%9443,06877.69%
MSFT240614C004275002024-06-14 3:58PM EDT427.5015.0814.8016.20+0.56+3.86%2,0695,07963.87%
MSFT240614C004300002024-06-14 3:58PM EDT430.0012.5812.3013.70+0.88+7.52%1,5494,81356.54%
MSFT240614C004325002024-06-14 3:59PM EDT432.5010.169.1011.25+0.44+4.53%7552,44649.78%
MSFT240614C004350002024-06-14 3:58PM EDT435.007.537.308.70-0.21-2.71%2,7864,26341.09%
MSFT240614C004375002024-06-14 3:59PM EDT437.505.234.655.35+0.15+2.95%2,5372,13319.29%
MSFT240614C004400002024-06-14 3:59PM EDT440.002.602.182.96-0.55-17.46%9,6595,15413.97%
MSFT240614C004425002024-06-14 3:59PM EDT442.500.110.110.33-1.66-93.79%17,6903,5563.17%
MSFT240614C004450002024-06-14 3:56PM EDT445.000.010.000.01-0.89-98.89%24,20015,0965.27%
MSFT240614C004475002024-06-14 3:56PM EDT447.500.010.000.01-0.38-97.44%3,6943,4089.38%
MSFT240614C004500002024-06-14 3:49PM EDT450.000.010.000.01-0.19-95.00%2,3336,08713.67%
MSFT240614C004525002024-06-14 3:46PM EDT452.500.010.000.01-0.09-90.00%6912,52417.58%
MSFT240614C004550002024-06-14 2:52PM EDT455.000.010.000.02-0.05-83.33%3402,40123.05%
MSFT240614C004575002024-06-14 3:38PM EDT457.500.010.000.22-0.04-80.00%261,35839.75%
MSFT240614C004600002024-06-14 2:54PM EDT460.000.010.000.01-0.03-75.00%803,33328.13%
MSFT240614C004625002024-06-14 3:35PM EDT462.500.010.000.22-0.02-66.67%9225149.76%
MSFT240614C004650002024-06-14 1:50PM EDT465.000.010.000.01-0.01-50.00%881135.16%
MSFT240614C004675002024-06-14 11:01AM EDT467.500.010.000.010.00-111239.06%
MSFT240614C004700002024-06-14 12:39PM EDT470.000.010.000.01-0.01-50.00%3639542.19%
MSFT240614C004725002024-06-13 11:37AM EDT472.500.030.000.420.00-132667.97%
MSFT240614C004750002024-06-14 3:54PM EDT475.000.010.000.220.00-214465.23%
MSFT240614C004775002024-06-13 12:49PM EDT477.500.020.000.220.00-26569.34%
MSFT240614C004800002024-06-14 12:46PM EDT480.000.010.000.020.00-243155.47%
MSFT240614C004825002024-06-13 9:30AM EDT482.500.060.000.010.00-258054.69%
MSFT240614C004850002024-06-13 12:08PM EDT485.000.010.000.010.00-56257.81%
MSFT240614C004875002024-06-13 3:56PM EDT487.500.010.000.020.00-1451,00064.84%
MSFT240614C004900002024-06-14 9:32AM EDT490.000.010.010.220.00-218889.45%
MSFT240614C004950002024-06-14 11:24AM EDT495.000.010.000.010.00-44268.75%
MSFT240614C005000002024-06-13 9:30AM EDT500.000.050.000.010.00-113475.00%
MSFT240614C005050002024-06-10 9:33AM EDT505.000.010.000.220.00-979111.13%
MSFT240614C005100002024-06-13 10:20AM EDT510.000.010.000.020.00-3492.19%
MSFT240614C005150002024-06-13 9:43AM EDT515.000.010.000.010.00-212590.63%
MSFT240614C005200002024-06-12 3:55PM EDT520.000.010.000.010.00--22496.88%
MSFT240614C005250002024-06-12 3:55PM EDT525.000.010.000.010.00-634655103.13%
Opciones de ventapor14 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240614P002200002024-05-13 9:55AM EDT220.000.020.000.010.00-24387.50%
MSFT240614P002450002024-05-13 1:00PM EDT245.000.040.000.020.00-11350.00%
MSFT240614P002900002024-05-31 3:37PM EDT290.000.030.000.220.00-33319.53%
MSFT240614P002950002024-06-12 10:30AM EDT295.000.010.001.220.00-12386.52%
MSFT240614P003000002024-05-31 3:00PM EDT300.000.030.001.220.00-45372.46%
MSFT240614P003050002024-05-30 3:48PM EDT305.000.010.001.220.00-1516358.59%
MSFT240614P003100002024-05-31 10:33AM EDT310.000.030.000.120.00-27256.25%
MSFT240614P003150002024-05-30 12:57PM EDT315.000.020.000.500.00-611290.63%
MSFT240614P003200002024-06-10 11:41AM EDT320.000.010.000.220.00-274130251.17%
MSFT240614P003250002024-06-10 11:38AM EDT325.000.010.000.220.00-3533240.63%
MSFT240614P003300002024-06-03 11:19AM EDT330.000.040.000.500.00-635255.08%
MSFT240614P003350002024-06-14 3:58PM EDT335.000.010.000.500.00-267243.56%
MSFT240614P003400002024-06-14 3:15PM EDT340.000.010.000.500.00-271232.03%
MSFT240614P003450002024-06-10 11:47AM EDT345.000.010.000.010.00-4386146.88%
MSFT240614P003500002024-06-12 10:34AM EDT350.000.010.000.000.00-133550.00%
MSFT240614P003525002024-06-07 10:00AM EDT352.500.020.000.010.00-130134.38%
MSFT240614P003550002024-06-10 11:01AM EDT355.000.010.000.010.00-3522131.25%
MSFT240614P003575002024-06-06 1:49PM EDT357.500.030.000.220.00--90172.66%
MSFT240614P003600002024-06-14 3:08PM EDT360.000.010.000.040.00-1406139.06%
MSFT240614P003625002024-06-13 9:45AM EDT362.500.010.000.010.00-1137118.75%
MSFT240614P003650002024-06-10 12:02PM EDT365.000.020.000.020.00-456787121.88%
MSFT240614P003675002024-06-11 12:34PM EDT367.500.010.000.220.00-178152.73%
MSFT240614P003700002024-06-14 2:11PM EDT370.000.010.000.220.00-2504147.85%
MSFT240614P003725002024-06-12 9:45AM EDT372.500.010.000.220.00-48102142.97%
MSFT240614P003750002024-06-14 2:28PM EDT375.000.010.000.020.00-151,258106.25%
MSFT240614P003775002024-06-12 10:04AM EDT377.500.010.000.030.00-1105106.25%
MSFT240614P003800002024-06-14 3:03PM EDT380.000.010.000.220.00-531,694128.32%
MSFT240614P003825002024-06-14 2:59PM EDT382.500.010.000.020.00-417295.31%
MSFT240614P003850002024-06-14 2:58PM EDT385.000.010.000.010.00-753,05085.94%
MSFT240614P003875002024-06-14 2:54PM EDT387.500.010.000.03-0.01-50.00%2810990.63%
MSFT240614P003900002024-06-14 11:41AM EDT390.000.010.000.01-0.01-50.00%61,66478.13%
MSFT240614P003925002024-06-14 12:01PM EDT392.500.010.000.010.00-28875.00%
MSFT240614P003950002024-06-14 1:57PM EDT395.000.010.000.010.00-101,67571.88%
MSFT240614P003975002024-06-14 12:21PM EDT397.500.010.000.22-0.01-50.00%3755894.53%
MSFT240614P004000002024-06-14 3:34PM EDT400.000.010.000.010.00-7792,34164.06%
MSFT240614P004025002024-06-14 3:34PM EDT402.500.010.000.01-0.01-50.00%24598759.38%
MSFT240614P004050002024-06-14 3:28PM EDT405.000.010.000.42-0.02-66.67%1782,22188.67%
MSFT240614P004075002024-06-14 3:58PM EDT407.500.020.000.01-0.02-50.00%981,68253.13%
MSFT240614P004100002024-06-14 3:35PM EDT410.000.010.000.22-0.01-50.00%8044,20770.51%
MSFT240614P004125002024-06-14 3:59PM EDT412.500.010.010.22-0.03-75.00%1512,17266.21%
MSFT240614P004150002024-06-14 3:46PM EDT415.000.010.000.02-0.04-80.00%4483,15848.44%
MSFT240614P004175002024-06-14 3:31PM EDT417.500.010.000.02-0.03-75.00%1832,15744.53%
MSFT240614P004200002024-06-14 3:49PM EDT420.000.010.000.01-0.03-75.00%5033,50537.50%
MSFT240614P004225002024-06-14 3:50PM EDT422.500.010.000.02-0.05-83.33%5532,56336.33%
MSFT240614P004250002024-06-14 3:54PM EDT425.000.010.000.01-0.06-85.71%6133,28229.69%
MSFT240614P004275002024-06-14 3:50PM EDT427.500.010.000.01-0.07-87.50%5493,25425.78%
MSFT240614P004300002024-06-14 3:59PM EDT430.000.010.010.02-0.11-91.67%1,1652,35723.83%
MSFT240614P004325002024-06-14 3:56PM EDT432.500.010.000.02-0.18-94.74%1,5942,02519.73%
MSFT240614P004350002024-06-14 3:46PM EDT435.000.010.000.01-0.34-97.14%4,2242,74514.06%
MSFT240614P004375002024-06-14 3:49PM EDT437.500.010.000.01-0.70-98.59%6,6073,0619.77%
MSFT240614P004400002024-06-14 3:58PM EDT440.000.010.000.01-1.41-99.30%10,9341,9685.47%
MSFT240614P004425002024-06-14 3:59PM EDT442.500.190.100.22-2.38-92.61%5,7061,2572.74%
MSFT240614P004450002024-06-14 3:58PM EDT445.002.801.673.30-1.50-34.88%30843919.80%
MSFT240614P004475002024-06-14 3:30PM EDT447.505.253.906.25-0.70-11.76%381434.42%
MSFT240614P004500002024-06-14 3:30PM EDT450.007.556.108.70-1.08-12.51%2641.99%
MSFT240614P004525002024-06-13 10:04AM EDT452.5012.608.5511.50+0.90+7.69%2254.13%
MSFT240614P004550002024-06-14 11:35AM EDT455.0012.7211.7513.95-20.76-62.01%2060.89%
MSFT240614P004575002024-06-06 3:50PM EDT457.5033.3513.5515.900.00--058.37%
MSFT240614P004600002024-06-14 3:49PM EDT460.0017.9916.1018.20-0.96-5.07%116160.50%
MSFT240614P004650002024-05-30 3:51PM EDT465.0050.1721.5023.350.00-7075.83%
MSFT240614P004700002024-06-13 2:51PM EDT470.0029.0826.0029.500.00-521368.65%
MSFT240614P004750002024-05-23 3:56PM EDT475.0048.3531.0034.400.00--075.78%
MSFT240614P004800002024-05-29 3:43PM EDT480.0050.7536.7039.500.00-20101.42%
MSFT240614P004900002024-05-16 3:50PM EDT490.0069.3246.5549.500.00--0117.97%
MSFT240614P004950002024-06-05 11:20AM EDT495.0074.0051.4054.450.00-10122.75%
MSFT240614P005000002024-05-31 3:43PM EDT500.0092.6756.5559.450.00-20135.06%
MSFT240614P005150002024-05-31 3:50PM EDT515.00106.3571.3074.500.00-10155.27%