U.S. markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
420.21-0.78 (-0.19%)
Al cierre: 04:00PM EDT
420.11 -0.10 (-0.02%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240621C001100002024-05-17 3:31PM EDT110.00310.64308.60312.30+16.21+5.51%355176.95%
MSFT240621C001150002023-10-13 12:36PM EDT115.00216.35254.70258.950.00-11930.00%
MSFT240621C001200002024-02-15 3:55PM EDT120.00287.50295.55299.650.00-21570.00%
MSFT240621C001250002024-02-15 3:53PM EDT125.00282.59290.75295.000.00-43430.00%
MSFT240621C001300002024-03-25 11:02AM EDT130.00295.86278.85281.500.00-14940.00%
MSFT240621C001350002024-02-15 3:26PM EDT135.00272.50280.90285.200.00-281040.00%
MSFT240621C001400002024-02-15 3:33PM EDT140.00267.50275.85280.000.00-142730.00%
MSFT240621C001450002024-04-22 11:39AM EDT145.00254.51273.55277.900.00-1186156.25%
MSFT240621C001500002024-05-08 10:23AM EDT150.00261.00268.75273.000.00-2403157.03%
MSFT240621C001550002024-05-06 11:30AM EDT155.00255.04263.75267.700.00-44215146.97%
MSFT240621C001600002024-02-15 3:58PM EDT160.00248.11256.15260.350.00-70361121.68%
MSFT240621C001650002024-02-13 4:24PM EDT165.00242.23260.10264.500.00-29156226.37%
MSFT240621C001700002024-04-16 1:02PM EDT170.00247.03249.00253.000.00-5256142.77%
MSFT240621C001750002024-04-16 12:49PM EDT175.00242.50244.00248.000.00-2215138.57%
MSFT240621C001800002024-04-26 3:49PM EDT180.00228.88239.00243.000.00-11,770134.47%
MSFT240621C001850002024-05-15 3:01PM EDT185.00239.16234.00238.000.00-1903130.47%
MSFT240621C001900002024-04-03 12:44PM EDT190.00235.29215.30218.150.00-25940.00%
MSFT240621C001950002024-04-18 1:07PM EDT195.00213.97224.00228.000.00-1238122.80%
MSFT240621C002000002024-05-16 11:50AM EDT200.00224.61219.00223.200.00-12,417121.34%
MSFT240621C002050002024-04-26 12:28PM EDT205.00205.10214.00218.000.00-6251115.53%
MSFT240621C002100002024-04-22 10:02AM EDT210.00191.70209.00213.000.00-11,757112.01%
MSFT240621C002150002024-05-14 1:49PM EDT215.00199.44204.00208.300.00-3983111.62%
MSFT240621C002200002024-05-07 12:49PM EDT220.00192.85199.05203.350.00-1390109.08%
MSFT240621C002250002024-05-13 10:35AM EDT225.00188.40194.05198.400.00-3271106.15%
MSFT240621C002300002024-05-14 12:55PM EDT230.00183.83189.00193.150.00-2662100.15%
MSFT240621C002350002024-05-14 1:49PM EDT235.00179.59184.00188.250.00-325797.88%
MSFT240621C002400002024-05-16 2:45PM EDT240.00183.60179.00183.200.00-160894.29%
MSFT240621C002450002024-05-15 10:25AM EDT245.00175.55174.15178.200.00-2072392.46%
MSFT240621C002500002024-05-16 11:40AM EDT250.00174.95169.10173.500.00-11,82791.28%
MSFT240621C002550002024-05-16 10:12AM EDT255.00166.55164.20168.35-3.10-1.83%31,65987.89%
MSFT240621C002600002024-05-13 3:54PM EDT260.00154.83159.25163.300.00-880984.91%
MSFT240621C002650002024-05-15 2:47PM EDT265.00160.00154.50158.350.00-191583.91%
MSFT240621C002700002024-05-16 1:10PM EDT270.00154.10149.50153.350.00-22,27280.98%
MSFT240621C002750002024-05-16 3:28PM EDT275.00148.27144.50148.450.00-21,23278.66%
MSFT240621C002800002024-05-17 11:44AM EDT280.00141.09139.50143.50-3.06-2.12%112,39676.09%
MSFT240621C002850002024-05-15 3:01PM EDT285.00139.92134.50138.500.00-21,05773.25%
MSFT240621C002900002024-05-14 3:45PM EDT290.00133.24129.50133.55+5.02+3.92%101,90870.73%
MSFT240621C002950002024-05-14 11:23AM EDT295.00120.61124.50128.350.00-201,09666.94%
MSFT240621C003000002024-05-17 2:34PM EDT300.00120.48119.50123.55-4.81-3.84%52,75365.23%
MSFT240621C003050002024-05-14 3:46PM EDT305.00113.27114.50118.600.00-1781,13862.79%
MSFT240621C003100002024-05-16 10:13AM EDT310.00115.14109.60113.700.00-21,99461.01%
MSFT240621C003150002024-05-14 2:25PM EDT315.00106.36104.55108.75+4.82+4.75%162958.35%
MSFT240621C003200002024-05-17 3:29PM EDT320.00102.0399.65103.75-2.62-2.50%71,73156.10%
MSFT240621C003250002024-05-17 3:20PM EDT325.0097.0094.6098.75-3.58-3.56%11,42053.30%
MSFT240621C003300002024-05-17 10:28AM EDT330.0091.9589.8093.80-1.31-1.40%112,29451.62%
MSFT240621C003350002024-05-17 1:30PM EDT335.0086.3185.0088.95-3.64-4.05%13,65450.20%
MSFT240621C003400002024-05-17 10:31AM EDT340.0081.8780.7583.25-1.68-2.01%12,78654.58%
MSFT240621C003450002024-05-17 10:32AM EDT345.0077.1276.1079.05-0.15-0.19%21,82255.31%
MSFT240621C003500002024-05-17 2:16PM EDT350.0071.0070.9573.25-4.00-5.33%14,51648.87%
MSFT240621C003550002024-05-17 2:40PM EDT355.0066.1365.0569.15-2.59-3.77%184,07649.77%
MSFT240621C003600002024-05-17 3:41PM EDT360.0062.5060.7564.15-0.33-0.53%344,88146.80%
MSFT240621C003650002024-05-17 1:24PM EDT365.0056.3655.0059.20-4.29-7.07%63,77544.01%
MSFT240621C003700002024-05-17 3:00PM EDT370.0052.3551.7554.40-2.59-4.71%211,46241.74%
MSFT240621C003750002024-05-17 12:41PM EDT375.0046.5045.5049.55-2.73-5.55%24,25239.22%
MSFT240621C003800002024-05-17 3:32PM EDT380.0042.6441.2543.80-2.11-4.72%324,80433.77%
MSFT240621C003850002024-05-17 3:54PM EDT385.0037.9837.1039.30-0.95-2.44%112,61232.36%
MSFT240621C003900002024-05-17 3:41PM EDT390.0033.7032.5534.70-1.43-4.07%434,75430.42%
MSFT240621C003950002024-05-17 2:56PM EDT395.0028.6428.3530.60-1.08-3.63%71,67229.59%
MSFT240621C004000002024-05-17 3:57PM EDT400.0024.1524.1526.15-1.40-5.48%6715,27227.53%
MSFT240621C004050002024-05-17 3:19PM EDT405.0020.5020.1521.55-0.78-3.67%713,27124.88%
MSFT240621C004100002024-05-17 3:59PM EDT410.0016.4016.3017.40-1.00-5.75%19420,93322.93%
MSFT240621C004150002024-05-17 3:56PM EDT415.0012.9013.1513.40-0.85-6.18%3559,34520.83%
MSFT240621C004200002024-05-17 3:58PM EDT420.009.9510.1510.45-0.80-7.44%1,1649,32120.22%
MSFT240621C004250002024-05-17 3:59PM EDT425.007.737.657.95-0.44-5.39%1,0679,15119.76%
MSFT240621C004300002024-05-17 3:59PM EDT430.005.635.555.75-0.42-6.94%1,74810,91219.10%
MSFT240621C004350002024-05-17 3:58PM EDT435.003.903.854.05-0.42-9.72%97312,76618.64%
MSFT240621C004400002024-05-17 3:51PM EDT440.002.652.502.82-0.35-11.67%1,11718,61118.44%
MSFT240621C004450002024-05-17 3:57PM EDT445.001.711.731.86-0.41-19.34%6144,04118.13%
MSFT240621C004500002024-05-17 3:58PM EDT450.001.111.151.40-0.24-17.78%46211,56818.73%
MSFT240621C004550002024-05-17 3:49PM EDT455.000.760.510.80-0.17-18.28%1242,72318.04%
MSFT240621C004600002024-05-17 3:54PM EDT460.000.480.460.51-0.12-20.00%4289,06218.06%
MSFT240621C004650002024-05-17 3:45PM EDT465.000.330.280.39-0.07-17.50%581,90918.75%
MSFT240621C004700002024-05-17 3:46PM EDT470.000.220.200.23-0.05-18.52%5825,53318.60%
MSFT240621C004750002024-05-17 1:13PM EDT475.000.140.120.16-0.05-26.32%41,86218.97%
MSFT240621C004800002024-05-17 3:18PM EDT480.000.090.070.12-0.04-30.77%11014,13219.53%
MSFT240621C004850002024-05-17 10:02AM EDT485.000.060.060.09-0.02-25.00%11,38820.07%
MSFT240621C004900002024-05-17 11:10AM EDT490.000.060.030.07-0.02-25.00%112,18520.70%
MSFT240621C004950002024-05-17 9:34AM EDT495.000.020.020.06-0.01-33.33%15,47021.49%
MSFT240621C005000002024-05-17 1:47PM EDT500.000.040.030.040.00-27,57021.68%
MSFT240621C005050002024-05-15 12:13PM EDT505.000.030.000.240.00-11,34828.32%
MSFT240621C005100002024-05-17 10:02AM EDT510.000.010.010.22-0.03-75.00%2695329.25%
MSFT240621C005150002024-05-17 9:38AM EDT515.000.020.000.04+0.01+100.00%578224.90%
MSFT240621C005200002024-05-17 11:21AM EDT520.000.010.000.100.00-291828.66%
MSFT240621C005250002024-05-14 1:04PM EDT525.000.020.000.520.00-637337.42%
MSFT240621C005300002024-05-15 2:32PM EDT530.000.030.000.520.00-360238.72%
MSFT240621C005350002024-05-15 2:32PM EDT535.000.010.000.520.00-177739.99%
MSFT240621C005400002024-05-10 9:33AM EDT540.000.020.000.430.00-11,32740.06%
MSFT240621C005450002024-04-25 3:39PM EDT545.000.120.000.230.00-2737.79%
MSFT240621C005500002024-05-02 2:34PM EDT550.000.050.000.220.00-157238.67%
MSFT240621C005550002024-04-25 2:42PM EDT555.000.080.000.220.00-1439.80%
MSFT240621C005600002024-05-07 2:56PM EDT560.000.020.000.220.00-5035340.87%
MSFT240621C005700002024-04-30 11:12AM EDT570.000.020.000.220.00-4340343.02%
MSFT240621C005800002024-05-07 1:56PM EDT580.000.010.000.200.00-21,01744.58%
MSFT240621C006000002024-05-15 9:30AM EDT600.000.010.000.010.00-23,81836.33%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240621P001100002024-03-15 11:42AM EDT110.000.010.000.010.00-15,319125.00%
MSFT240621P001150002024-03-14 3:26PM EDT115.000.010.000.020.00-42,812128.13%
MSFT240621P001200002024-01-30 12:09PM EDT120.000.020.000.020.00-15,475123.44%
MSFT240621P001250002024-02-21 3:35PM EDT125.000.020.000.280.00-13,445151.37%
MSFT240621P001300002024-04-08 1:37PM EDT130.000.010.000.020.00-7968,955115.63%
MSFT240621P001350002024-02-21 4:29PM EDT135.000.010.000.280.00-5812142.19%
MSFT240621P001400002024-05-09 11:00AM EDT140.000.020.000.010.00-12,129103.13%
MSFT240621P001450002024-02-23 4:28PM EDT145.000.010.000.050.00-1830113.28%
MSFT240621P001500002024-05-15 3:49PM EDT150.000.020.000.010.00-12,57496.88%
MSFT240621P001550002024-03-15 11:16AM EDT155.000.050.000.100.00-241,067113.28%
MSFT240621P001600002024-05-02 9:30AM EDT160.000.030.000.200.00-354,147117.58%
MSFT240621P001650002024-03-15 11:10AM EDT165.000.050.000.120.00-23,688108.40%
MSFT240621P001700002024-04-29 1:50PM EDT170.000.010.000.010.00-301,55385.94%
MSFT240621P001750002024-04-17 2:50PM EDT175.000.070.000.210.00-1806107.81%
MSFT240621P001800002024-04-17 12:44PM EDT180.000.050.000.100.00-22,64797.27%
MSFT240621P001850002024-05-01 12:58PM EDT185.000.020.000.010.00-51,28278.13%
MSFT240621P001900002024-05-06 1:04PM EDT190.000.010.000.010.00-7593375.00%
MSFT240621P001950002024-05-10 3:11PM EDT195.000.010.000.500.00-612,273104.98%
MSFT240621P002000002024-05-10 3:11PM EDT200.000.010.000.500.00-15,598101.76%
MSFT240621P002050002024-05-13 9:42AM EDT205.000.010.000.110.00-12,45283.59%
MSFT240621P002100002024-05-13 3:35PM EDT210.000.010.000.510.00-25,18895.80%
MSFT240621P002150002024-05-13 2:48PM EDT215.000.010.000.010.00-342,09564.06%
MSFT240621P002200002024-05-17 11:19AM EDT220.000.030.000.12+0.02+200.00%22,47476.56%
MSFT240621P002250002024-05-10 11:41AM EDT225.000.020.000.230.00-22,60679.30%
MSFT240621P002300002024-05-16 9:45AM EDT230.000.010.000.220.00-33,00676.37%
MSFT240621P002350002024-05-09 3:57PM EDT235.000.030.000.240.00-11,50674.51%
MSFT240621P002400002024-05-16 9:30AM EDT240.000.030.010.050.00-32,89662.89%
MSFT240621P002450002024-05-17 3:33PM EDT245.000.030.000.240.00-1,2002,20569.53%
MSFT240621P002500002024-05-16 3:58PM EDT250.000.020.010.510.00-145,20673.73%
MSFT240621P002550002024-05-07 1:07PM EDT255.000.040.000.520.00-21,43571.19%
MSFT240621P002600002024-05-17 9:45AM EDT260.000.030.010.25+0.02+200.00%43,12463.09%
MSFT240621P002650002024-05-14 2:32PM EDT265.000.040.010.250.00-181,93160.84%
MSFT240621P002700002024-05-17 12:47PM EDT270.000.050.000.06+0.03+150.00%17,86750.39%
MSFT240621P002750002024-05-13 2:48PM EDT275.000.060.000.260.00-177,94656.35%
MSFT240621P002800002024-05-16 9:30AM EDT280.000.040.010.060.00-55,57849.81%
MSFT240621P002850002024-05-17 1:31PM EDT285.000.040.000.05-0.01-20.00%21,75646.88%
MSFT240621P002900002024-05-17 1:26PM EDT290.000.050.000.080.00-153,35247.27%
MSFT240621P002950002024-05-17 2:14PM EDT295.000.050.000.08-0.02-28.57%24,55545.22%
MSFT240621P003000002024-05-17 1:34PM EDT300.000.070.030.09-0.01-12.50%39,36643.85%
MSFT240621P003050002024-05-15 1:53PM EDT305.000.060.000.100.00-173,97442.38%
MSFT240621P003100002024-05-17 1:14PM EDT310.000.080.050.09+0.02+33.33%74,55639.94%
MSFT240621P003150002024-05-17 11:22AM EDT315.000.080.060.11-0.01-11.11%161,39738.97%
MSFT240621P003200002024-05-17 3:23PM EDT320.000.100.050.12+0.01+11.11%44,62837.50%
MSFT240621P003250002024-05-17 1:06PM EDT325.000.110.010.14+0.01+10.00%53,16636.23%
MSFT240621P003300002024-05-17 1:04PM EDT330.000.130.050.15+0.02+18.18%473,90434.62%
MSFT240621P003350002024-05-17 2:57PM EDT335.000.140.120.170.00-55,06533.30%
MSFT240621P003400002024-05-17 1:53PM EDT340.000.170.120.19+0.01+6.25%443,96831.84%
MSFT240621P003450002024-05-17 2:45PM EDT345.000.200.020.210.00-672,82830.35%
MSFT240621P003500002024-05-17 3:37PM EDT350.000.230.220.24+0.01+4.55%359,36028.98%
MSFT240621P003550002024-05-17 2:22PM EDT355.000.280.230.28+0.03+12.00%127,33827.69%
MSFT240621P003600002024-05-17 3:10PM EDT360.000.320.240.32+0.02+6.67%546,97526.27%
MSFT240621P003650002024-05-17 2:38PM EDT365.000.360.340.37+0.02+5.88%316,62524.90%
MSFT240621P003700002024-05-17 3:54PM EDT370.000.400.320.44-0.02-4.76%2224,50223.60%
MSFT240621P003750002024-05-17 3:30PM EDT375.000.510.370.54+0.03+6.25%765,85322.40%
MSFT240621P003800002024-05-17 3:49PM EDT380.000.660.410.66+0.02+3.13%2736,97321.14%
MSFT240621P003850002024-05-17 3:42PM EDT385.000.850.791.03+0.03+3.66%1244,80621.06%
MSFT240621P003900002024-05-17 3:49PM EDT390.001.131.001.16+0.02+1.80%3264,52619.28%
MSFT240621P003950002024-05-17 3:37PM EDT395.001.551.371.60+0.01+0.65%2925,03218.53%
MSFT240621P004000002024-05-17 3:59PM EDT400.002.181.992.30+0.11+5.31%1,6128,53518.09%
MSFT240621P004050002024-05-17 3:59PM EDT405.003.092.803.15+0.19+6.55%84914,73517.38%
MSFT240621P004100002024-05-17 3:48PM EDT410.004.323.854.35+0.21+5.11%5995,15416.82%
MSFT240621P004150002024-05-17 3:58PM EDT415.006.005.756.10+0.46+8.30%6734,40216.63%
MSFT240621P004200002024-05-17 3:59PM EDT420.007.957.808.00+0.30+3.92%2,1875,53415.85%
MSFT240621P004250002024-05-17 3:54PM EDT425.0010.3410.2510.65+0.26+2.58%1902,49515.61%
MSFT240621P004300002024-05-17 11:07AM EDT430.0013.7913.2513.70+0.83+6.40%145,75215.18%
MSFT240621P004350002024-05-17 2:23PM EDT435.0018.2515.8517.25+1.75+10.61%963614.80%
MSFT240621P004400002024-05-16 2:14PM EDT440.0020.0020.4021.250.00-1625414.48%
MSFT240621P004450002024-05-16 2:17PM EDT445.0024.2724.5026.000.00-68715.86%
MSFT240621P004500002024-05-17 3:31PM EDT450.0030.0628.4030.90+1.36+4.74%1331717.57%
MSFT240621P004550002024-05-15 9:32AM EDT455.0036.7433.4037.150.00-1024.35%
MSFT240621P004600002024-05-15 3:04PM EDT460.0036.5038.2042.250.00-94026.89%
MSFT240621P004650002024-05-01 3:46PM EDT465.0067.2243.2047.300.00-100029.21%
MSFT240621P004700002024-05-17 3:49PM EDT470.0050.2548.2052.30+4.35+9.48%3331.28%
MSFT240621P004750002024-05-17 3:49PM EDT475.0055.2753.2057.15-11.08-16.70%3032.72%
MSFT240621P004800002024-04-17 12:50PM EDT480.0068.9058.0062.000.00-2034.05%
MSFT240621P004850002024-04-09 10:42AM EDT485.0062.4572.4573.800.00-4055.23%
MSFT240621P004900002024-04-12 3:15PM EDT490.0068.8675.0576.550.00-2050.98%
MSFT240621P004950002024-01-22 2:01PM EDT495.0098.6091.0094.650.00-1083.15%
MSFT240621P005000002024-05-16 3:49PM EDT500.0079.5078.2082.000.00-1141.30%
MSFT240621P005050002024-05-16 3:49PM EDT505.0084.5283.2087.000.00-1043.02%
MSFT240621P005100002024-05-15 3:48PM EDT510.0086.6288.2092.000.00-1044.70%
MSFT240621P005150002024-05-03 10:00AM EDT515.00108.5093.2097.000.00-1046.35%
MSFT240621P005200002023-09-26 11:59AM EDT520.00208.26189.70194.000.00--0244.36%
MSFT240621P005250002023-10-26 11:50AM EDT525.00194.47146.20149.200.00-40150.08%
MSFT240621P005300002023-12-13 4:17PM EDT530.00157.03139.60143.350.00--0129.30%
MSFT240621P005350002024-03-15 3:53PM EDT535.00118.53112.20114.000.00-200.00%
MSFT240621P005400002024-04-24 3:53PM EDT540.00130.98118.20122.000.00-3054.18%
MSFT240621P005450002024-04-24 3:53PM EDT545.00136.00123.20127.000.00-3055.66%
MSFT240621P005500002024-05-06 2:26PM EDT550.00138.08128.20132.000.00-2057.12%
MSFT240621P005550002024-04-24 3:53PM EDT555.00146.00133.20137.000.00-2058.57%
MSFT240621P005600002024-04-08 11:39AM EDT560.00135.65148.45149.800.00-22087.69%
MSFT240621P005700002024-04-08 2:07PM EDT570.00145.34158.75160.400.00-56092.47%
MSFT240621P005800002024-04-30 11:30AM EDT580.00183.18158.15162.000.00-1165.47%
MSFT240621P006000002024-04-29 3:48PM EDT600.00198.59178.15182.000.00-1050.88%