U.S. markets open in 3 hours 26 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
429.17-1.15 (-0.27%)
Al cierre: 04:00PM EDT
425.90 -3.27 (-0.76%)
Antes de la apertura del mercado: 06:00AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT250321C002100002024-05-29 11:46AM EDT210.00227.200.000.000.00-100.00%
MSFT250321C002200002024-03-26 12:39PM EDT220.00212.58187.50192.000.00-110.00%
MSFT250321C002400002024-05-17 12:16PM EDT240.00189.200.000.000.00-100.00%
MSFT250321C002500002024-05-14 3:08PM EDT250.00176.870.000.000.00-1000.00%
MSFT250321C002600002024-05-21 11:23AM EDT260.00180.650.000.000.00-200.00%
MSFT250321C002700002024-05-07 10:47AM EDT270.00153.780.000.000.00-200.00%
MSFT250321C002800002024-05-24 2:03PM EDT280.00162.750.000.000.00-400.00%
MSFT250321C002900002024-05-16 1:36PM EDT290.00145.800.000.000.00-100.00%
MSFT250321C003000002024-05-23 3:29PM EDT300.00140.250.000.000.00-500.00%
MSFT250321C003100002024-05-29 2:52PM EDT310.00134.800.000.000.00-100.00%
MSFT250321C003200002024-05-21 10:33AM EDT320.00126.200.000.000.00-300.00%
MSFT250321C003300002024-05-24 10:21AM EDT330.00114.000.000.000.00-100.00%
MSFT250321C003400002024-05-24 2:53PM EDT340.00109.250.000.000.00-300.00%
MSFT250321C003500002024-05-28 9:59AM EDT350.0098.980.000.000.00-100.00%
MSFT250321C003600002024-05-28 2:24PM EDT360.0091.750.000.000.00-100.00%
MSFT250321C003700002024-05-28 12:58PM EDT370.0083.500.000.000.00-1100.00%
MSFT250321C003800002024-05-29 3:57PM EDT380.0076.350.000.000.00-4600.00%
MSFT250321C003900002024-05-29 11:52AM EDT390.0070.210.000.000.00-400.00%
MSFT250321C004000002024-05-29 12:06PM EDT400.0064.300.000.000.00-400.00%
MSFT250321C004100002024-05-29 1:58PM EDT410.0057.020.000.000.00-500.00%
MSFT250321C004200002024-05-29 1:50PM EDT420.0050.550.000.000.00-1600.00%
MSFT250321C004300002024-05-29 3:00PM EDT430.0044.410.000.000.00-1300.05%
MSFT250321C004400002024-05-29 12:37PM EDT440.0039.750.000.000.00-700.78%
MSFT250321C004500002024-05-28 2:55PM EDT450.0033.800.000.000.00-2601.56%
MSFT250321C004600002024-05-29 3:55PM EDT460.0029.250.000.000.00-13401.56%
MSFT250321C004700002024-05-29 3:33PM EDT470.0025.400.000.000.00-101.56%
MSFT250321C004800002024-05-29 3:39PM EDT480.0021.800.000.000.00-103.13%
MSFT250321C004900002024-05-28 3:33PM EDT490.0018.450.000.000.00-403.13%
MSFT250321C005000002024-05-29 2:27PM EDT500.0015.450.000.000.00-1703.13%
MSFT250321C005100002024-05-29 12:06PM EDT510.0013.340.000.000.00-103.13%
MSFT250321C005200002024-05-29 1:50PM EDT520.0011.200.000.000.00-8303.13%
MSFT250321C005300002024-05-28 11:29AM EDT530.008.900.000.000.00-106.25%
MSFT250321C005400002024-05-29 12:06PM EDT540.007.610.000.000.00-106.25%
MSFT250321C005500002024-05-29 9:36AM EDT550.006.150.000.000.00-1506.25%
MSFT250321C005600002024-05-28 10:16AM EDT560.005.080.000.000.00-406.25%
MSFT250321C005700002024-05-24 1:13PM EDT570.004.250.000.000.00-106.25%
MSFT250321C005800002024-05-21 11:52AM EDT580.004.000.000.000.00-106.25%
MSFT250321C005900002024-05-29 12:52PM EDT590.003.000.000.000.00-106.25%
MSFT250321C006000002024-05-21 11:41AM EDT600.002.750.000.000.00-2106.25%
MSFT250321C006100002024-05-29 3:09PM EDT610.001.850.000.000.00-606.25%
MSFT250321C006200002024-05-28 1:19PM EDT620.001.500.000.000.00-206.25%
MSFT250321C006400002024-05-28 1:46PM EDT640.001.140.000.000.00-606.25%
Opciones de ventapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT250321P002100002024-05-29 3:30PM EDT210.000.360.000.000.00-25012.50%
MSFT250321P002200002024-05-22 9:32AM EDT220.000.510.000.000.00-1012.50%
MSFT250321P002300002024-04-25 9:45AM EDT230.002.250.002.550.00-15642.44%
MSFT250321P002400002024-05-23 10:50AM EDT240.000.650.000.000.00-2012.50%
MSFT250321P002500002024-05-29 2:55PM EDT250.001.050.000.000.00-12012.50%
MSFT250321P002600002024-05-29 3:30PM EDT260.001.190.000.000.00-5012.50%
MSFT250321P002700002024-05-21 1:38PM EDT270.001.550.000.000.00-13012.50%
MSFT250321P002800002024-05-22 10:01AM EDT280.001.810.000.000.00-1012.50%
MSFT250321P002900002024-05-24 10:10AM EDT290.002.460.000.000.00-306.25%
MSFT250321P003000002024-05-29 12:29PM EDT300.002.810.000.000.00-1506.25%
MSFT250321P003100002024-05-29 10:07AM EDT310.003.500.000.000.00-506.25%
MSFT250321P003200002024-05-28 11:34AM EDT320.004.200.000.000.00-506.25%
MSFT250321P003300002024-05-29 2:09PM EDT330.005.050.000.000.00-106.25%
MSFT250321P003400002024-05-29 12:06PM EDT340.006.190.000.000.00-506.25%
MSFT250321P003500002024-05-29 1:25PM EDT350.007.500.000.000.00-106.25%
MSFT250321P003600002024-05-28 2:36PM EDT360.009.200.000.000.00-1203.13%
MSFT250321P003700002024-05-29 3:54PM EDT370.0010.950.000.000.00-303.13%
MSFT250321P003800002024-05-29 10:12AM EDT380.0013.000.000.000.00-7503.13%
MSFT250321P003900002024-05-28 3:33PM EDT390.0015.450.000.000.00-503.13%
MSFT250321P004000002024-05-29 10:26AM EDT400.0018.080.000.000.00-301.56%
MSFT250321P004100002024-05-28 12:20PM EDT410.0021.600.000.000.00-201.56%
MSFT250321P004200002024-05-28 10:49AM EDT420.0025.500.000.000.00-100.78%
MSFT250321P004300002024-05-29 12:16PM EDT430.0029.090.000.000.00-400.00%
MSFT250321P004400002024-05-29 3:55PM EDT440.0034.300.000.000.00-12400.00%
MSFT250321P004500002024-05-28 9:33AM EDT450.0039.600.000.000.00-100.00%
MSFT250321P004600002024-05-23 3:48PM EDT460.0046.670.000.000.00-500.00%
MSFT250321P004700002024-05-07 1:02PM EDT470.0064.150.000.000.00-200.00%
MSFT250321P004800002024-05-13 1:03PM EDT480.0068.740.000.000.00-600.00%
MSFT250321P004900002024-05-24 10:19AM EDT490.0067.240.000.000.00-200.00%
MSFT250321P005000002024-05-28 9:30AM EDT500.0072.700.000.000.00-300.00%
MSFT250321P005200002024-05-16 9:31AM EDT520.0096.800.000.000.00-100.00%
MSFT250321P005300002024-03-26 1:05PM EDT530.00107.92128.50133.500.00-4042.31%
MSFT250321P005400002024-04-02 12:18PM EDT540.00119.38140.00144.500.00--044.56%
MSFT250321P005600002024-02-29 3:21PM EDT560.00150.27137.50142.000.00--029.92%
MSFT250321P006000002024-03-08 1:39PM EDT600.00192.50172.00176.750.00-10028.68%
MSFT250321P006100002024-04-02 12:18PM EDT610.00189.20209.90214.500.00--052.39%