U.S. markets open in 6 hours 7 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
453.96+0.41 (+0.09%)
Al cierre: 04:00PM EDT
454.71 +0.75 (+0.17%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240726C002300002024-07-15 9:42AM EDT230.00225.920.000.000.00-300.00%
MSFT240726C002400002024-07-09 10:21AM EDT240.00223.720.000.000.00--00.00%
MSFT240726C002600002024-06-18 12:20PM EDT260.00189.050.000.000.00--00.00%
MSFT240726C002700002024-06-25 10:18AM EDT270.00180.100.000.000.00--00.00%
MSFT240726C002900002024-06-28 2:49PM EDT290.00164.360.000.000.00-400.00%
MSFT240726C003000002024-07-12 10:27AM EDT300.00154.030.000.000.00--00.00%
MSFT240726C003050002024-07-15 9:50AM EDT305.00150.410.000.000.00-100.00%
MSFT240726C003150002024-07-05 10:30AM EDT315.00151.800.000.000.00-900.00%
MSFT240726C003200002024-07-15 12:54PM EDT320.00134.220.000.000.00-100.00%
MSFT240726C003300002024-06-18 10:56AM EDT330.00118.400.000.000.00--00.00%
MSFT240726C003350002024-07-11 11:23AM EDT335.00119.190.000.000.00--00.00%
MSFT240726C003400002024-06-20 10:06AM EDT340.00104.970.000.000.00--00.00%
MSFT240726C003450002024-07-09 11:28AM EDT345.00118.920.000.000.00--00.00%
MSFT240726C003500002024-07-05 10:05AM EDT350.00117.550.000.000.00-400.00%
MSFT240726C003550002024-07-15 3:24PM EDT355.0099.630.000.000.00-1100.00%
MSFT240726C003600002024-07-11 1:30PM EDT360.0096.500.000.000.00-300.00%
MSFT240726C003650002024-06-25 11:20AM EDT365.0086.650.000.000.00-3000.00%
MSFT240726C003700002024-07-12 2:31PM EDT370.0086.100.000.000.00-700.00%
MSFT240726C003750002024-06-25 2:31PM EDT375.0077.310.000.000.00-100.00%
MSFT240726C003800002024-07-15 12:59PM EDT380.0074.890.000.000.00-200.00%
MSFT240726C003850002024-07-12 10:15AM EDT385.0069.880.000.000.00-200.00%
MSFT240726C003900002024-07-15 12:44PM EDT390.0063.960.000.000.00-400.00%
MSFT240726C003950002024-07-15 12:55PM EDT395.0059.360.000.000.00-300.00%
MSFT240726C004000002024-07-15 12:48PM EDT400.0054.140.000.000.00-100.00%
MSFT240726C004050002024-07-15 12:32PM EDT405.0049.150.000.000.00-1200.00%
MSFT240726C004100002024-07-15 3:50PM EDT410.0043.550.000.000.00-700.00%
MSFT240726C004150002024-07-15 11:26AM EDT415.0042.500.000.000.00-100.00%
MSFT240726C004200002024-07-15 3:31PM EDT420.0035.670.000.000.00-1200.00%
MSFT240726C004250002024-07-15 3:24PM EDT425.0030.800.000.000.00-200.00%
MSFT240726C004300002024-07-15 3:51PM EDT430.0023.800.000.000.00-5000.00%
MSFT240726C004325002024-07-15 2:23PM EDT432.5022.600.000.000.00-1-0.00%
MSFT240726C004350002024-07-15 3:31PM EDT435.0021.520.000.000.00-29400.00%
MSFT240726C004375002024-07-15 3:02PM EDT437.5018.850.000.000.00-1-0.00%
MSFT240726C004400002024-07-15 3:43PM EDT440.0016.100.000.000.00-31400.00%
MSFT240726C004425002024-07-15 3:59PM EDT442.5015.250.000.000.00-61300.00%
MSFT240726C004450002024-07-15 3:53PM EDT445.0011.900.000.000.00-45900.00%
MSFT240726C004475002024-07-15 3:48PM EDT447.5010.610.000.000.00-63000.00%
MSFT240726C004500002024-07-15 3:59PM EDT450.009.500.000.000.00-1,69500.00%
MSFT240726C004525002024-07-15 3:59PM EDT452.508.000.000.000.00-93300.00%
MSFT240726C004550002024-07-15 3:59PM EDT455.007.200.000.000.00-1,58800.39%
MSFT240726C004575002024-07-15 3:56PM EDT457.505.800.000.000.00-81901.56%
MSFT240726C004600002024-07-15 3:59PM EDT460.005.050.000.000.00-2,44601.56%
MSFT240726C004625002024-07-15 3:56PM EDT462.504.050.000.000.00-45103.13%
MSFT240726C004650002024-07-15 3:59PM EDT465.003.200.000.000.00-1,62803.13%
MSFT240726C004675002024-07-15 3:59PM EDT467.502.720.000.000.00-44103.13%
MSFT240726C004700002024-07-15 3:58PM EDT470.002.050.000.000.00-6,42906.25%
MSFT240726C004725002024-07-15 3:52PM EDT472.501.510.000.000.00-13706.25%
MSFT240726C004750002024-07-15 3:59PM EDT475.001.460.000.000.00-1,76706.25%
MSFT240726C004775002024-07-15 3:59PM EDT477.501.100.000.000.00-6106.25%
MSFT240726C004800002024-07-15 3:59PM EDT480.000.990.000.000.00-4,52106.25%
MSFT240726C004825002024-07-15 3:16PM EDT482.500.810.000.000.00-10506.25%
MSFT240726C004850002024-07-15 3:56PM EDT485.000.690.000.000.00-15906.25%
MSFT240726C004875002024-07-15 3:25PM EDT487.500.610.000.000.00-1206.25%
MSFT240726C004900002024-07-15 3:56PM EDT490.000.500.000.000.00-200012.50%
MSFT240726C004950002024-07-15 3:59PM EDT495.000.390.000.000.00-125012.50%
MSFT240726C005000002024-07-15 3:39PM EDT500.000.270.000.000.00-145012.50%
MSFT240726C005050002024-07-15 3:59PM EDT505.000.210.000.000.00-180012.50%
MSFT240726C005100002024-07-15 3:23PM EDT510.000.150.000.000.00-74012.50%
MSFT240726C005150002024-07-15 2:39PM EDT515.000.200.000.000.00-130012.50%
MSFT240726C005200002024-07-15 2:01PM EDT520.000.140.000.000.00-63012.50%
MSFT240726C005250002024-07-15 2:01PM EDT525.000.110.000.000.00-10012.50%
MSFT240726C005300002024-07-15 1:58PM EDT530.000.080.000.000.00-38025.00%
MSFT240726C005350002024-07-15 3:13PM EDT535.000.060.000.000.00-39025.00%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240726P002200002024-06-24 9:44AM EDT220.000.340.000.000.00--050.00%
MSFT240726P002500002024-07-15 1:38PM EDT250.000.010.000.000.00-6050.00%
MSFT240726P002950002024-06-13 11:05AM EDT295.000.050.000.380.00-11104.30%
MSFT240726P003000002024-06-14 12:52PM EDT300.000.350.000.380.00--1100.59%
MSFT240726P003050002024-07-02 10:10AM EDT305.000.020.000.000.00--050.00%
MSFT240726P003100002024-07-05 12:17PM EDT310.000.100.000.000.00-1050.00%
MSFT240726P003200002024-07-05 3:53PM EDT320.000.020.000.000.00-5050.00%
MSFT240726P003250002024-07-05 3:54PM EDT325.000.030.000.000.00-5050.00%
MSFT240726P003400002024-07-12 10:16AM EDT340.000.010.000.000.00-1025.00%
MSFT240726P003500002024-07-11 3:59PM EDT350.000.100.000.000.00-2025.00%
MSFT240726P003550002024-07-11 3:59PM EDT355.000.050.000.000.00-130025.00%
MSFT240726P003600002024-07-11 10:48AM EDT360.000.160.000.000.00-10025.00%
MSFT240726P003650002024-07-09 9:30AM EDT365.000.140.000.000.00-1025.00%
MSFT240726P003700002024-07-15 1:50PM EDT370.000.050.000.000.00-14025.00%
MSFT240726P003750002024-07-15 2:45PM EDT375.000.040.000.000.00-29025.00%
MSFT240726P003800002024-07-15 3:29PM EDT380.000.080.000.000.00-20025.00%
MSFT240726P003850002024-07-15 2:51PM EDT385.000.090.000.000.00-277025.00%
MSFT240726P003900002024-07-15 3:50PM EDT390.000.110.000.000.00-218012.50%
MSFT240726P003950002024-07-15 2:51PM EDT395.000.150.000.000.00-23012.50%
MSFT240726P004000002024-07-15 3:49PM EDT400.000.170.000.000.00-176012.50%
MSFT240726P004050002024-07-15 3:50PM EDT405.000.230.000.000.00-128012.50%
MSFT240726P004100002024-07-15 3:50PM EDT410.000.260.000.000.00-283012.50%
MSFT240726P004150002024-07-15 3:17PM EDT415.000.370.000.000.00-98012.50%
MSFT240726P004200002024-07-15 3:57PM EDT420.000.520.000.000.00-274012.50%
MSFT240726P004250002024-07-15 3:51PM EDT425.000.810.000.000.00-48206.25%
MSFT240726P004300002024-07-15 3:53PM EDT430.001.180.000.000.00-29606.25%
MSFT240726P004325002024-07-15 3:43PM EDT432.501.360.000.000.00-74-6.25%
MSFT240726P004350002024-07-15 3:55PM EDT435.001.630.000.000.00-4,06506.25%
MSFT240726P004375002024-07-15 3:58PM EDT437.501.940.000.000.00-297-6.25%
MSFT240726P004400002024-07-15 3:57PM EDT440.002.300.000.000.00-3,77803.13%
MSFT240726P004425002024-07-15 3:31PM EDT442.502.600.000.000.00-19403.13%
MSFT240726P004450002024-07-15 3:55PM EDT445.003.550.000.000.00-31703.13%
MSFT240726P004475002024-07-15 3:55PM EDT447.504.350.000.000.00-70301.56%
MSFT240726P004500002024-07-15 3:59PM EDT450.005.450.000.000.00-59801.56%
MSFT240726P004525002024-07-15 3:55PM EDT452.506.450.000.000.00-28200.39%
MSFT240726P004550002024-07-15 3:55PM EDT455.007.750.000.000.00-27200.00%
MSFT240726P004575002024-07-15 3:59PM EDT457.508.700.000.000.00-28900.00%
MSFT240726P004600002024-07-15 3:38PM EDT460.0010.500.000.000.00-30200.00%
MSFT240726P004625002024-07-15 2:18PM EDT462.5013.390.000.000.00-4200.00%
MSFT240726P004650002024-07-15 3:51PM EDT465.0015.260.000.000.00-6300.00%
MSFT240726P004675002024-07-15 1:06PM EDT467.5016.890.000.000.00-400.00%
MSFT240726P004700002024-07-15 3:26PM EDT470.0017.140.000.000.00-1000.00%
MSFT240726P004725002024-07-12 12:13PM EDT472.5019.860.000.000.00--00.00%
MSFT240726P004750002024-07-15 2:00PM EDT475.0024.050.000.000.00-100.00%
MSFT240726P004800002024-07-11 1:54PM EDT480.0027.900.000.000.00-1200.00%
MSFT240726P004825002024-07-11 12:47PM EDT482.5028.640.000.000.00--00.00%
MSFT240726P004850002024-07-11 1:54PM EDT485.0032.400.000.000.00-1100.00%
MSFT240726P004875002024-07-09 10:54AM EDT487.5025.180.000.000.00--00.00%
MSFT240726P004900002024-07-15 10:51AM EDT490.0034.150.000.000.00-7700.00%
MSFT240726P005000002024-07-09 9:53AM EDT500.0035.650.000.000.00-400.00%
MSFT240726P005250002024-07-11 3:35PM EDT525.0070.320.000.000.00-100.00%
MSFT240726P005300002024-07-11 3:35PM EDT530.0075.340.000.000.00--00.00%