Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250321C00210000 | 2024-06-14 3:07PM EDT | 210.00 | 239.77 | 247.50 | 251.50 | 0.00 | - | 2 | 3 | 115.92% |
| MSFT250321C00220000 | 2024-06-27 1:25PM EDT | 220.00 | 241.10 | 209.75 | 213.15 | 0.00 | - | 1 | 1 | 60.94% |
| MSFT250321C00240000 | 2024-07-09 12:26PM EDT | 240.00 | 229.00 | 190.85 | 194.95 | 0.00 | - | 1 | 13 | 57.43% |
| MSFT250321C00250000 | 2024-07-10 3:35PM EDT | 250.00 | 222.45 | 181.00 | 185.80 | 0.00 | - | 2 | 15 | 55.13% |
| MSFT250321C00260000 | 2024-07-11 11:00AM EDT | 260.00 | 203.57 | 171.75 | 175.10 | 0.00 | - | 2 | 4 | 51.94% |
| MSFT250321C00270000 | 2024-07-24 3:57PM EDT | 270.00 | 167.61 | 162.35 | 165.75 | 0.00 | - | 1 | 26 | 52.82% |
| MSFT250321C00280000 | 2024-06-25 12:46PM EDT | 280.00 | 180.05 | 146.50 | 150.50 | 0.00 | - | 1 | 21 | 40.25% |
| MSFT250321C00290000 | 2024-07-09 11:09AM EDT | 290.00 | 183.74 | 143.70 | 147.30 | 0.00 | - | 1 | 14 | 48.79% |
| MSFT250321C00300000 | 2024-07-25 3:32PM EDT | 300.00 | 132.85 | 135.05 | 138.15 | -0.70 | -0.52% | 7 | 138 | 46.83% |
| MSFT250321C00310000 | 2024-07-17 3:40PM EDT | 310.00 | 144.62 | 127.10 | 128.95 | 0.00 | - | 2 | 25 | 44.76% |
| MSFT250321C00320000 | 2024-07-26 2:07PM EDT | 320.00 | 120.00 | 118.25 | 120.20 | +6.60 | +5.82% | 4 | 66 | 43.19% |
| MSFT250321C00330000 | 2024-07-26 3:34PM EDT | 330.00 | 108.60 | 108.15 | 111.35 | -11.90 | -9.88% | 6 | 30 | 41.41% |
| MSFT250321C00340000 | 2024-07-26 1:43PM EDT | 340.00 | 102.79 | 101.20 | 102.30 | -26.00 | -20.19% | 3 | 43 | 39.35% |
| MSFT250321C00350000 | 2024-07-26 3:33PM EDT | 350.00 | 92.20 | 91.20 | 93.80 | -1.30 | -1.39% | 24 | 78 | 37.78% |
| MSFT250321C00360000 | 2024-07-24 3:46PM EDT | 360.00 | 88.55 | 83.40 | 86.30 | 0.00 | - | 43 | 276 | 37.03% |
| MSFT250321C00370000 | 2024-07-26 2:29PM EDT | 370.00 | 77.60 | 77.15 | 78.15 | +5.06 | +6.98% | 9 | 130 | 35.49% |
| MSFT250321C00380000 | 2024-07-26 2:28PM EDT | 380.00 | 70.15 | 69.75 | 70.65 | +4.80 | +7.35% | 14 | 529 | 34.36% |
| MSFT250321C00390000 | 2024-07-26 3:04PM EDT | 390.00 | 62.36 | 61.15 | 63.65 | +2.36 | +3.93% | 4 | 453 | 33.44% |
| MSFT250321C00400000 | 2024-07-26 3:47PM EDT | 400.00 | 56.40 | 55.55 | 57.45 | +4.30 | +8.25% | 2 | 435 | 32.94% |
| MSFT250321C00410000 | 2024-07-26 3:17PM EDT | 410.00 | 49.60 | 48.35 | 51.15 | +1.90 | +3.98% | 166 | 382 | 32.11% |
| MSFT250321C00420000 | 2024-07-26 2:41PM EDT | 420.00 | 44.12 | 43.40 | 44.95 | +3.67 | +9.07% | 84 | 780 | 31.11% |
| MSFT250321C00430000 | 2024-07-26 3:01PM EDT | 430.00 | 38.40 | 38.45 | 39.20 | +2.30 | +6.37% | 22 | 708 | 30.21% |
| MSFT250321C00440000 | 2024-07-26 3:07PM EDT | 440.00 | 33.50 | 32.65 | 34.25 | +3.10 | +10.20% | 19 | 1,512 | 29.62% |
| MSFT250321C00450000 | 2024-07-26 3:20PM EDT | 450.00 | 29.30 | 28.80 | 30.75 | +2.70 | +10.15% | 45 | 1,725 | 29.83% |
| MSFT250321C00460000 | 2024-07-26 3:46PM EDT | 460.00 | 25.23 | 25.00 | 26.55 | +2.03 | +8.75% | 65 | 2,838 | 29.27% |
| MSFT250321C00465000 | 2024-07-26 3:58PM EDT | 465.00 | 23.54 | 22.15 | 23.70 | +2.29 | +10.78% | 123 | 609 | 28.32% |
| MSFT250321C00470000 | 2024-07-26 1:43PM EDT | 470.00 | 21.80 | 21.35 | 22.90 | +2.85 | +15.04% | 24 | 661 | 28.85% |
| MSFT250321C00475000 | 2024-07-26 2:27PM EDT | 475.00 | 20.00 | 19.70 | 21.35 | +1.50 | +8.11% | 5 | 237 | 28.75% |
| MSFT250321C00480000 | 2024-07-26 1:43PM EDT | 480.00 | 18.80 | 18.10 | 18.75 | +1.30 | +7.43% | 11 | 1,001 | 27.75% |
| MSFT250321C00485000 | 2024-07-24 9:40AM EDT | 485.00 | 17.59 | 16.65 | 17.25 | -3.41 | -16.24% | 5 | 82 | 27.55% |
| MSFT250321C00490000 | 2024-07-25 1:31PM EDT | 490.00 | 15.32 | 15.25 | 15.85 | 0.00 | - | 36 | 415 | 27.36% |
| MSFT250321C00495000 | 2024-07-26 11:30AM EDT | 495.00 | 13.58 | 14.00 | 14.45 | -0.47 | -3.35% | 6 | 89 | 27.10% |
| MSFT250321C00500000 | 2024-07-26 3:31PM EDT | 500.00 | 12.80 | 12.80 | 13.25 | +1.35 | +11.79% | 30 | 1,828 | 26.94% |
| MSFT250321C00505000 | 2024-07-26 2:49PM EDT | 505.00 | 11.80 | 11.75 | 12.25 | +0.20 | +1.72% | 17 | 52 | 26.89% |
| MSFT250321C00510000 | 2024-07-26 2:27PM EDT | 510.00 | 10.90 | 10.70 | 11.15 | +0.40 | +3.81% | 8 | 831 | 26.70% |
| MSFT250321C00515000 | 2024-07-26 2:39PM EDT | 515.00 | 9.96 | 9.80 | 10.10 | +0.76 | +8.26% | 1 | 98 | 26.47% |
| MSFT250321C00520000 | 2024-07-26 10:59AM EDT | 520.00 | 9.05 | 8.90 | 9.35 | +0.95 | +11.73% | 13 | 672 | 26.49% |
| MSFT250321C00525000 | 2024-07-25 10:13AM EDT | 525.00 | 7.50 | 8.05 | 8.45 | 0.00 | - | 2 | 56 | 26.29% |
| MSFT250321C00530000 | 2024-07-26 1:12PM EDT | 530.00 | 7.95 | 7.35 | 7.85 | +1.10 | +16.06% | 5 | 324 | 26.35% |
| MSFT250321C00535000 | 2024-07-26 9:30AM EDT | 535.00 | 5.80 | 6.65 | 7.20 | -0.50 | -7.94% | 4 | 115 | 26.30% |
| MSFT250321C00540000 | 2024-07-25 2:23PM EDT | 540.00 | 5.80 | 6.00 | 6.45 | 0.00 | - | 6 | 1,049 | 26.08% |
| MSFT250321C00545000 | 2024-07-24 11:45AM EDT | 545.00 | 5.05 | 4.45 | 6.85 | -1.48 | -22.66% | 1 | 60 | 27.24% |
| MSFT250321C00550000 | 2024-07-25 3:43PM EDT | 550.00 | 4.60 | 4.95 | 5.35 | 0.00 | - | 15 | 614 | 25.94% |
| MSFT250321C00555000 | 2024-07-25 10:07AM EDT | 555.00 | 4.45 | 4.45 | 4.75 | 0.00 | - | 1 | 20 | 25.71% |
| MSFT250321C00560000 | 2024-07-25 11:24AM EDT | 560.00 | 4.07 | 4.05 | 4.35 | 0.00 | - | 5 | 187 | 25.71% |
| MSFT250321C00565000 | 2024-07-22 9:55AM EDT | 565.00 | 6.00 | 3.70 | 4.15 | 0.00 | - | 1 | 26 | 25.97% |
| MSFT250321C00570000 | 2024-07-26 3:52PM EDT | 570.00 | 3.45 | 3.30 | 3.55 | +0.30 | +9.52% | 17 | 856 | 25.54% |
| MSFT250321C00575000 | 2024-07-24 11:06AM EDT | 575.00 | 3.98 | 3.05 | 3.45 | 0.00 | - | 1 | 14 | 25.92% |
| MSFT250321C00580000 | 2024-07-26 1:33PM EDT | 580.00 | 3.04 | 2.54 | 3.05 | -0.13 | -4.10% | 1 | 57 | 25.71% |
| MSFT250321C00585000 | 2024-07-26 1:23PM EDT | 585.00 | 2.76 | 2.29 | 2.85 | +0.41 | +17.45% | 8 | 261 | 25.84% |
| MSFT250321C00590000 | 2024-07-26 12:46PM EDT | 590.00 | 2.46 | 2.26 | 2.59 | -0.14 | -5.38% | 1 | 441 | 25.81% |
| MSFT250321C00595000 | 2024-07-23 12:42PM EDT | 595.00 | 3.30 | 2.03 | 2.33 | 0.00 | - | 1 | 2 | 25.73% |
| MSFT250321C00600000 | 2024-07-26 11:31AM EDT | 600.00 | 1.85 | 1.28 | 2.16 | +0.14 | +8.19% | 2 | 340 | 25.82% |
| MSFT250321C00610000 | 2024-07-26 12:49PM EDT | 610.00 | 1.70 | 1.49 | 1.79 | -0.70 | -29.17% | 2 | 2,397 | 25.80% |
| MSFT250321C00615000 | 2024-07-25 3:44PM EDT | 615.00 | 1.53 | 1.29 | 1.72 | +0.29 | +23.39% | 4 | 86 | 26.06% |
| MSFT250321C00620000 | 2024-07-24 11:39AM EDT | 620.00 | 1.76 | 1.26 | 1.59 | 0.00 | - | 1 | 268 | 26.12% |
| MSFT250321C00625000 | 2024-07-26 12:48PM EDT | 625.00 | 1.26 | 1.04 | 1.48 | -0.27 | -17.65% | 1 | 105 | 26.22% |
| MSFT250321C00630000 | 2024-07-11 2:53PM EDT | 630.00 | 2.75 | 0.97 | 1.36 | 0.00 | - | 20 | 21 | 26.25% |
| MSFT250321C00635000 | 2024-07-25 10:01AM EDT | 635.00 | 1.08 | 0.85 | 1.28 | 0.00 | - | - | - | 26.39% |
| MSFT250321C00640000 | 2024-07-26 9:30AM EDT | 640.00 | 0.79 | 0.76 | 1.19 | -0.17 | -17.71% | 150 | 746 | 26.47% |
| MSFT250321C00645000 | 2024-07-24 12:29PM EDT | 645.00 | 0.91 | 0.71 | 1.09 | -0.07 | -7.14% | 2 | 8 | 26.49% |
| MSFT250321C00650000 | 2024-07-24 3:07PM EDT | 650.00 | 1.00 | 0.65 | 1.02 | 0.00 | - | 1 | 40 | 26.60% |
| MSFT250321C00655000 | 2024-07-22 3:41PM EDT | 655.00 | 1.12 | 0.59 | 0.95 | 0.00 | - | 10 | 12 | 26.69% |
| MSFT250321C00660000 | 2024-07-24 3:22PM EDT | 660.00 | 0.78 | 0.51 | 0.92 | 0.00 | - | 25 | 104 | 26.93% |
| MSFT250321C00665000 | 2024-07-26 2:42PM EDT | 665.00 | 0.65 | 0.45 | 0.86 | -1.27 | -66.15% | 2 | 3 | 27.02% |
| MSFT250321C00670000 | 2024-07-12 12:26PM EDT | 670.00 | 1.40 | 0.43 | 0.81 | 0.00 | - | 1 | 4 | 27.14% |
| MSFT250321C00675000 | 2024-07-24 10:43AM EDT | 675.00 | 0.80 | 0.37 | 0.76 | 0.00 | - | 3 | 20 | 27.25% |
| MSFT250321C00680000 | 2024-07-26 1:41PM EDT | 680.00 | 0.53 | 0.33 | 0.72 | -0.08 | -13.11% | 2 | 119 | 27.39% |
| MSFT250321C00690000 | 2024-07-24 9:30AM EDT | 690.00 | 0.56 | 0.29 | 0.62 | 0.00 | - | 1 | 1 | 27.49% |
| MSFT250321C00695000 | 2024-07-16 12:09PM EDT | 695.00 | 0.80 | 0.23 | 0.61 | 0.00 | - | 2 | 3 | 27.77% |
| MSFT250321C00700000 | 2024-07-25 12:36PM EDT | 700.00 | 0.61 | 0.20 | 0.58 | 0.00 | - | 1 | 17 | 27.92% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250321P00210000 | 2024-07-25 9:45AM EDT | 210.00 | 0.40 | 0.31 | 0.60 | 0.00 | - | 1 | 460 | 41.21% |
| MSFT250321P00220000 | 2024-07-25 2:16PM EDT | 220.00 | 0.45 | 0.39 | 0.76 | 0.00 | - | 13 | 129 | 40.14% |
| MSFT250321P00230000 | 2024-07-25 2:16PM EDT | 230.00 | 0.58 | 0.51 | 0.89 | 0.00 | - | 11 | 56 | 38.65% |
| MSFT250321P00240000 | 2024-07-25 2:15PM EDT | 240.00 | 0.85 | 0.66 | 1.05 | 0.00 | - | 9 | 327 | 37.27% |
| MSFT250321P00250000 | 2024-07-24 3:14PM EDT | 250.00 | 0.85 | 0.86 | 1.43 | 0.00 | - | 2 | 262 | 36.88% |
| MSFT250321P00260000 | 2024-07-25 1:41PM EDT | 260.00 | 1.20 | 1.07 | 1.49 | 0.00 | - | 2 | 504 | 34.78% |
| MSFT250321P00270000 | 2024-07-22 11:07AM EDT | 270.00 | 1.01 | 1.35 | 1.76 | 0.00 | - | 10 | 294 | 33.54% |
| MSFT250321P00280000 | 2024-07-24 11:03AM EDT | 280.00 | 1.45 | 1.70 | 2.14 | 0.00 | - | 5 | 449 | 32.54% |
| MSFT250321P00290000 | 2024-07-26 10:08AM EDT | 290.00 | 2.55 | 2.13 | 2.57 | +0.90 | +54.55% | 1 | 221 | 31.49% |
| MSFT250321P00300000 | 2024-07-26 3:40PM EDT | 300.00 | 2.90 | 2.57 | 2.98 | -0.07 | -2.36% | 7 | 780 | 30.24% |
| MSFT250321P00310000 | 2024-07-25 3:42PM EDT | 310.00 | 3.88 | 3.25 | 3.65 | 0.00 | - | 30 | 658 | 29.41% |
| MSFT250321P00320000 | 2024-07-25 2:27PM EDT | 320.00 | 4.30 | 4.05 | 4.45 | 0.00 | - | 7 | 1,044 | 28.59% |
| MSFT250321P00330000 | 2024-07-26 3:36PM EDT | 330.00 | 5.30 | 5.05 | 5.40 | -0.10 | -1.85% | 2 | 1,140 | 27.78% |
| MSFT250321P00340000 | 2024-07-26 1:20PM EDT | 340.00 | 6.10 | 6.10 | 6.55 | -1.20 | -16.44% | 2 | 1,915 | 27.02% |
| MSFT250321P00350000 | 2024-07-26 3:46PM EDT | 350.00 | 7.69 | 7.50 | 8.05 | -1.31 | -14.56% | 21 | 1,687 | 26.44% |
| MSFT250321P00360000 | 2024-07-26 3:04PM EDT | 360.00 | 9.62 | 9.15 | 9.70 | -0.53 | -5.22% | 6 | 812 | 25.73% |
| MSFT250321P00370000 | 2024-07-26 1:38PM EDT | 370.00 | 11.15 | 11.25 | 11.75 | -1.50 | -11.86% | 4 | 2,291 | 25.15% |
| MSFT250321P00380000 | 2024-07-26 1:13PM EDT | 380.00 | 13.10 | 13.65 | 14.15 | -2.68 | -16.98% | 10 | 2,532 | 24.58% |
| MSFT250321P00390000 | 2024-07-26 3:49PM EDT | 390.00 | 16.65 | 16.10 | 17.80 | -1.00 | -5.67% | 66 | 1,096 | 24.76% |
| MSFT250321P00400000 | 2024-07-26 10:06AM EDT | 400.00 | 21.39 | 19.20 | 20.00 | +0.09 | +0.42% | 2 | 3,410 | 23.38% |
| MSFT250321P00410000 | 2024-07-26 10:34AM EDT | 410.00 | 24.60 | 22.75 | 23.65 | -0.85 | -3.34% | 106 | 1,199 | 22.85% |
| MSFT250321P00420000 | 2024-07-26 2:36PM EDT | 420.00 | 27.15 | 26.85 | 28.60 | -2.55 | -8.59% | 89 | 1,205 | 22.93% |
| MSFT250321P00430000 | 2024-07-26 3:56PM EDT | 430.00 | 32.40 | 31.45 | 32.10 | -1.36 | -4.03% | 180 | 1,711 | 21.58% |
| MSFT250321P00440000 | 2024-07-26 11:09AM EDT | 440.00 | 35.90 | 36.55 | 38.30 | -4.94 | -12.10% | 5 | 3,118 | 21.83% |
| MSFT250321P00450000 | 2024-07-26 10:29AM EDT | 450.00 | 41.75 | 40.45 | 42.85 | -4.40 | -9.53% | 15 | 43,095 | 20.48% |
| MSFT250321P00460000 | 2024-07-25 10:10AM EDT | 460.00 | 52.10 | 47.35 | 49.30 | 0.00 | - | 30 | 11,090 | 20.14% |
| MSFT250321P00465000 | 2024-07-22 11:39AM EDT | 465.00 | 42.30 | 50.40 | 52.65 | 0.00 | - | 2 | 73 | 19.92% |
| MSFT250321P00470000 | 2024-07-17 3:59PM EDT | 470.00 | 43.00 | 54.40 | 56.00 | 0.00 | - | 100 | 417 | 19.59% |
| MSFT250321P00475000 | 2024-07-24 1:50PM EDT | 475.00 | 55.27 | 57.35 | 59.55 | 0.00 | - | 2 | 7 | 19.31% |
| MSFT250321P00480000 | 2024-07-22 9:44AM EDT | 480.00 | 50.65 | 60.85 | 63.25 | 0.00 | - | 10 | 91 | 19.06% |
| MSFT250321P00485000 | 2024-07-24 1:50PM EDT | 485.00 | 62.57 | 65.50 | 67.00 | 0.00 | - | 2 | 2 | 18.74% |
| MSFT250321P00490000 | 2024-07-11 3:14PM EDT | 490.00 | 49.49 | 69.10 | 70.95 | 0.00 | - | 3 | 9 | 18.50% |
| MSFT250321P00495000 | 2024-07-01 1:03PM EDT | 495.00 | 52.06 | 73.25 | 75.00 | 0.00 | - | - | 1 | 18.24% |
| MSFT250321P00500000 | 2024-07-16 1:36PM EDT | 500.00 | 84.75 | 77.50 | 80.25 | +24.10 | +39.74% | 10 | 40 | 19.30% |
| MSFT250321P00505000 | 2024-07-16 11:44AM EDT | 505.00 | 63.27 | 80.85 | 84.20 | 0.00 | - | 2 | 4 | 18.77% |
| MSFT250321P00510000 | 2024-07-16 1:26PM EDT | 510.00 | 68.00 | 85.25 | 87.65 | 0.00 | - | 8 | 10 | 17.30% |
| MSFT250321P00515000 | 2024-07-16 11:42AM EDT | 515.00 | 71.02 | 89.95 | 93.25 | 0.00 | - | - | 35 | 18.87% |
| MSFT250321P00520000 | 2024-07-23 11:38AM EDT | 520.00 | 75.93 | 94.40 | 96.80 | 0.00 | - | 1 | 7 | 17.11% |
| MSFT250321P00525000 | 2024-07-19 3:35PM EDT | 525.00 | 100.62 | 99.40 | 101.60 | +10.62 | +11.80% | 5 | 8 | 17.31% |
| MSFT250321P00530000 | 2024-03-26 1:05PM EDT | 530.00 | 107.92 | 128.50 | 133.50 | 0.00 | - | 4 | 0 | 45.18% |
| MSFT250321P00535000 | 2024-07-10 11:21AM EDT | 535.00 | 77.74 | 108.80 | 111.20 | 0.00 | - | - | 0 | 17.57% |
| MSFT250321P00540000 | 2024-06-27 12:26PM EDT | 540.00 | 86.75 | 112.50 | 117.05 | 0.00 | - | 2 | 0 | 19.96% |
| MSFT250321P00550000 | 2024-07-16 3:49PM EDT | 550.00 | 100.92 | 122.50 | 127.00 | 0.00 | - | 2 | 0 | 20.99% |
| MSFT250321P00560000 | 2024-07-16 9:41AM EDT | 560.00 | 106.28 | 132.50 | 136.90 | 0.00 | - | 2 | 0 | 21.88% |
| MSFT250321P00570000 | 2024-07-08 10:44AM EDT | 570.00 | 105.42 | 142.50 | 147.00 | 0.00 | - | 2 | 0 | 23.15% |
| MSFT250321P00600000 | 2024-06-07 12:04PM EDT | 600.00 | 175.10 | 131.70 | 134.70 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321P00610000 | 2024-04-02 12:18PM EDT | 610.00 | 189.20 | 209.90 | 214.50 | 0.00 | - | - | 0 | 56.11% |
| MSFT250321P00640000 | 2024-07-24 3:55PM EDT | 640.00 | 211.85 | 212.50 | 217.00 | 0.00 | - | 1 | 0 | 29.85% |
| MSFT250321P00650000 | 2024-07-16 9:41AM EDT | 650.00 | 196.12 | 222.50 | 227.00 | 0.00 | - | - | 0 | 30.71% |
| MSFT250321P00660000 | 2024-06-27 12:27PM EDT | 660.00 | 205.85 | 232.50 | 237.00 | 0.00 | - | - | 0 | 31.56% |
| MSFT250321P00670000 | 2024-07-08 10:44AM EDT | 670.00 | 205.37 | 242.50 | 247.00 | 0.00 | - | - | 0 | 32.39% |
| MSFT250321P00700000 | 2024-07-16 3:49PM EDT | 700.00 | 250.66 | 272.50 | 277.00 | 0.00 | - | - | 0 | 34.78% |
© 2024 Yahoo. Todos los derechos reservados.