U.S. markets open in 2 hours 24 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
425.89 -3.28 (-0.76%)
Antes de la apertura del mercado: 07:06AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de septiembre de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT250919C002100002024-05-13 3:32PM EDT210.00216.100.000.000.00-250.00%
MSFT250919C002300002024-05-14 3:21PM EDT230.00200.430.000.000.00-16190.00%
MSFT250919C002400002024-05-14 3:22PM EDT240.00192.290.000.000.00-24290.00%
MSFT250919C002500002024-05-23 2:35PM EDT250.00192.740.000.000.00-360.00%
MSFT250919C002600002024-05-07 10:47AM EDT260.00171.290.000.000.00-230.00%
MSFT250919C002700002024-04-30 11:09AM EDT270.00149.500.000.000.00--10.00%
MSFT250919C002800002024-04-29 10:20AM EDT280.00144.50168.05171.300.00-1146.94%
MSFT250919C002900002024-05-14 11:47AM EDT290.00145.600.000.000.00-1890.00%
MSFT250919C003000002024-05-21 2:18PM EDT300.00152.810.000.000.00-6130.00%
MSFT250919C003100002024-05-28 10:55AM EDT310.00142.730.000.000.00-160.00%
MSFT250919C003200002024-05-28 10:51AM EDT320.00135.020.000.000.00-280.00%
MSFT250919C003300002024-05-16 12:04PM EDT330.00122.220.000.000.00-2240.00%
MSFT250919C003400002024-05-24 2:44PM EDT340.00120.910.000.000.00-270.00%
MSFT250919C003500002024-05-22 10:54AM EDT350.00114.350.000.000.00-2630.00%
MSFT250919C003600002024-05-28 10:48AM EDT360.00104.430.000.000.00-2340.00%
MSFT250919C003700002024-05-28 10:50AM EDT370.0097.260.000.000.00-2940.00%
MSFT250919C003800002024-05-24 1:04PM EDT380.0091.420.000.000.00-11500.00%
MSFT250919C003900002024-05-28 12:09PM EDT390.0084.010.000.000.00-31960.00%
MSFT250919C004000002024-05-22 10:54AM EDT400.0079.650.000.000.00-22120.00%
MSFT250919C004100002024-05-24 3:35PM EDT410.0072.110.000.000.00-21400.00%
MSFT250919C004200002024-05-28 9:30AM EDT420.0066.370.000.000.00-21390.00%
MSFT250919C004300002024-05-29 9:30AM EDT430.0058.240.000.000.00-21440.05%
MSFT250919C004400002024-05-29 3:20PM EDT440.0054.650.000.000.00-1550.39%
MSFT250919C004500002024-05-24 3:30PM EDT450.0050.430.000.000.00-4790.78%
MSFT250919C004600002024-05-24 9:31AM EDT460.0043.700.000.000.00-11021.56%
MSFT250919C004700002024-05-23 1:23PM EDT470.0041.500.000.000.00-7751.56%
MSFT250919C004800002024-05-23 3:08PM EDT480.0035.500.000.000.00-1981.56%
MSFT250919C004900002024-05-29 12:32PM EDT490.0033.300.000.000.00-1403.13%
MSFT250919C005000002024-05-29 3:07PM EDT500.0029.320.000.000.00-173013.13%
MSFT250919C005100002024-05-29 3:07PM EDT510.0026.130.000.000.00-12673.13%
MSFT250919C005200002024-05-28 10:51AM EDT520.0022.850.000.000.00-3483.13%
MSFT250919C005300002024-05-24 2:21PM EDT530.0020.900.000.000.00-1733.13%
MSFT250919C005400002024-05-20 3:50PM EDT540.0017.000.000.000.00-4303.13%
MSFT250919C005500002024-05-20 3:33PM EDT550.0015.530.000.000.00-161163.13%
MSFT250919C005600002024-05-29 12:23PM EDT560.0014.450.000.000.00-11536.25%
MSFT250919C005700002024-05-29 3:50PM EDT570.0012.100.000.000.00-21736.25%
MSFT250919C005800002024-04-17 10:15AM EDT580.0012.658.9510.250.00-61324.66%
MSFT250919C005900002024-05-23 2:33PM EDT590.009.490.000.000.00-186.25%
MSFT250919C006000002024-05-22 10:27AM EDT600.009.000.000.000.00-552376.25%
MSFT250919C006100002024-05-24 1:13PM EDT610.007.450.000.000.00-1126.25%
MSFT250919C006200002024-05-24 9:30AM EDT620.006.100.000.000.00-1576.25%
MSFT250919C006400002024-05-29 12:35PM EDT640.004.800.000.000.00-33466.25%
Opciones de ventapor19 de septiembre de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT250919P002100002024-05-29 11:09AM EDT210.001.000.000.000.00-3052312.50%
MSFT250919P002200002024-05-22 2:21PM EDT220.001.300.000.000.00-26012.50%
MSFT250919P002300002024-05-21 3:25PM EDT230.001.600.000.000.00-61512.50%
MSFT250919P002400002024-04-29 12:24PM EDT240.003.260.205.000.00-103236.63%
MSFT250919P002500002024-05-21 1:46PM EDT250.002.500.000.000.00-28012.50%
MSFT250919P002600002024-05-23 2:24PM EDT260.003.000.000.000.00-1656.25%
MSFT250919P002700002024-05-23 3:34PM EDT270.003.440.000.000.00-11036.25%
MSFT250919P002800002024-05-09 1:28PM EDT280.005.550.000.000.00-12506.25%
MSFT250919P002900002024-05-29 9:41AM EDT290.005.050.000.000.00-2166.25%
MSFT250919P003000002024-05-28 9:32AM EDT300.006.000.000.000.00-31856.25%
MSFT250919P003100002024-05-21 1:05PM EDT310.007.050.000.000.00-10206.25%
MSFT250919P003200002024-05-22 1:56PM EDT320.008.500.000.000.00-31566.25%
MSFT250919P003300002024-05-29 1:35PM EDT330.009.550.000.000.00-11796.25%
MSFT250919P003400002024-05-22 10:09AM EDT340.0011.050.000.000.00-2813.13%
MSFT250919P003500002024-05-16 11:58AM EDT350.0014.100.000.000.00-2241643.13%
MSFT250919P003600002024-05-23 3:31PM EDT360.0014.950.000.000.00-41013.13%
MSFT250919P003700002024-05-21 2:37PM EDT370.0017.570.000.000.00-4473.13%
MSFT250919P003800002024-05-28 10:32AM EDT380.0020.110.000.000.00-2681.56%
MSFT250919P003900002024-05-29 3:07PM EDT390.0022.580.000.000.00-15691.56%
MSFT250919P004000002024-05-29 3:07PM EDT400.0025.770.000.000.00-12631.56%
MSFT250919P004100002024-05-29 9:45AM EDT410.0030.600.000.000.00-2470.78%
MSFT250919P004200002024-05-29 11:35AM EDT420.0033.820.000.000.00-31220.39%
MSFT250919P004300002024-05-24 9:43AM EDT430.0040.130.000.000.00-1900.00%
MSFT250919P004400002024-05-16 9:40AM EDT440.0044.270.000.000.00-1180.00%
MSFT250919P004500002024-05-24 12:14PM EDT450.0046.500.000.000.00-1110.00%
MSFT250919P004600002024-05-29 3:54PM EDT460.0052.000.000.000.00-1120.00%
MSFT250919P004700002024-05-16 9:40AM EDT470.0061.400.000.000.00-1120.00%
MSFT250919P004800002024-05-20 9:59AM EDT480.0066.150.000.000.00-1310.00%
MSFT250919P004900002024-05-29 9:48AM EDT490.0070.210.000.000.00-1900.00%
MSFT250919P005000002024-05-23 10:01AM EDT500.0076.820.000.000.00-2380.00%
MSFT250919P005100002024-05-24 10:08AM EDT510.0087.250.000.000.00-21890.00%
MSFT250919P005200002024-05-16 11:59AM EDT520.0098.370.000.000.00-660.00%
MSFT250919P005300002024-05-14 2:13PM EDT530.00116.210.000.000.00--20.00%
MSFT250919P005400002024-05-16 9:58AM EDT540.00115.780.000.000.00--10.00%
MSFT250919P006400002024-05-16 9:58AM EDT640.00215.710.000.000.00--00.00%