U.S. markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
425.34+5.13 (+1.22%)
Al cierre: 04:00PM EDT
425.55 +0.21 (+0.05%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240719C001900002024-05-17 10:57AM EDT190.00231.78235.00238.600.00-410106.54%
MSFT240719C002000002024-04-04 2:29PM EDT200.00225.75207.70209.250.00-120.00%
MSFT240719C002100002024-04-08 10:41AM EDT210.00219.02202.00203.400.00-110.00%
MSFT240719C002200002024-05-14 10:41AM EDT220.00196.00205.15208.900.00--191.38%
MSFT240719C002500002024-05-16 11:18AM EDT250.00176.17176.20178.500.00-11678.37%
MSFT240719C002600002024-05-13 3:56PM EDT260.00155.77166.30168.600.00-11974.12%
MSFT240719C002700002024-05-14 12:19PM EDT270.00145.70157.30158.700.00-909272.80%
MSFT240719C002750002024-05-15 10:10AM EDT275.00146.85152.35153.750.00-192870.64%
MSFT240719C002800002024-05-17 10:05AM EDT280.00142.10146.00148.800.00-13964.27%
MSFT240719C002850002024-05-08 2:31PM EDT285.00129.20141.00143.850.00-11362.15%
MSFT240719C002900002024-05-13 2:38PM EDT290.00127.25136.65138.950.00-35962.11%
MSFT240719C002950002024-05-15 11:59AM EDT295.00130.10131.70134.000.00-26560.10%
MSFT240719C003000002024-05-15 3:58PM EDT300.00128.50127.65129.85+1.85+1.46%116162.23%
MSFT240719C003050002024-05-20 12:32PM EDT305.00123.40121.05125.05+5.50+4.66%316756.60%
MSFT240719C003100002024-05-14 2:45PM EDT310.00109.09116.15119.200.00-1836652.51%
MSFT240719C003150002024-05-14 2:25PM EDT315.00103.04111.95115.050.00-7211754.18%
MSFT240719C003200002024-05-15 2:18PM EDT320.00106.88107.10110.150.00-57252.45%
MSFT240719C003250002024-05-17 2:14PM EDT325.0097.20102.10105.300.00-58350.52%
MSFT240719C003300002024-05-14 2:48PM EDT330.0089.4097.20100.250.00-28153.75%
MSFT240719C003350002024-05-15 12:58PM EDT335.0090.7293.2095.350.00-113251.70%
MSFT240719C003400002024-05-20 9:31AM EDT340.0084.7586.6090.45+6.33+8.07%112349.64%
MSFT240719C003450002024-05-16 3:09PM EDT345.0081.1082.2585.500.00-220847.43%
MSFT240719C003500002024-05-20 1:53PM EDT350.0078.5077.5580.70+1.65+2.15%418145.65%
MSFT240719C003550002024-05-20 9:54AM EDT355.0074.0173.6575.75+8.01+12.14%215243.43%
MSFT240719C003600002024-05-20 11:11AM EDT360.0068.6767.8070.95+9.48+16.02%418241.60%
MSFT240719C003650002024-05-20 11:00AM EDT365.0063.2263.9566.05+0.23+0.37%1516539.49%
MSFT240719C003700002024-05-20 12:01PM EDT370.0060.0559.1561.30+6.20+11.51%348537.72%
MSFT240719C003750002024-05-20 10:26AM EDT375.0054.8554.3555.65+4.60+9.15%837533.81%
MSFT240719C003800002024-05-20 1:15PM EDT380.0050.2149.7051.85+4.84+10.67%192,00934.13%
MSFT240719C003850002024-05-20 3:50PM EDT385.0045.1045.0546.85+4.52+11.14%1061531.67%
MSFT240719C003900002024-05-20 3:42PM EDT390.0040.8640.5042.25+5.01+13.97%2680829.98%
MSFT240719C003950002024-05-20 1:01PM EDT395.0037.1236.1538.30+3.31+9.79%101,21929.40%
MSFT240719C004000002024-05-20 3:59PM EDT400.0032.3231.8532.95+4.09+14.49%4194,81326.12%
MSFT240719C004050002024-05-20 3:44PM EDT405.0028.1127.8528.80+3.75+15.39%382,72924.87%
MSFT240719C004100002024-05-20 3:59PM EDT410.0024.0624.0524.85+2.88+13.60%30910,58623.73%
MSFT240719C004150002024-05-20 3:45PM EDT415.0020.4520.4521.15+2.85+16.19%892,31622.71%
MSFT240719C004200002024-05-20 3:59PM EDT420.0017.4017.6017.80+2.70+18.37%2846,89021.91%
MSFT240719C004250002024-05-20 3:57PM EDT425.0014.2014.6014.80+2.35+19.83%1,0173,72421.27%
MSFT240719C004300002024-05-20 3:59PM EDT430.0011.6511.9012.10+1.99+20.60%1,3755,74920.69%
MSFT240719C004350002024-05-20 3:45PM EDT435.009.399.559.75+1.84+24.37%2773,54020.20%
MSFT240719C004400002024-05-20 3:52PM EDT440.007.407.507.85+1.46+24.58%4825,59119.97%
MSFT240719C004450002024-05-20 2:53PM EDT445.005.705.806.05+1.01+21.54%1813,57019.46%
MSFT240719C004500002024-05-20 3:59PM EDT450.004.454.454.60+0.94+26.78%5844,70019.07%
MSFT240719C004550002024-05-20 3:51PM EDT455.003.253.303.50+0.67+25.97%3943,06118.87%
MSFT240719C004600002024-05-20 3:59PM EDT460.002.522.452.65+0.58+29.90%71117,65018.77%
MSFT240719C004650002024-05-20 3:21PM EDT465.001.701.781.91+0.35+25.93%1511,88618.48%
MSFT240719C004700002024-05-20 3:52PM EDT470.001.291.271.55+0.31+31.63%2032,89018.90%
MSFT240719C004800002024-05-20 3:44PM EDT480.000.620.630.72+0.12+24.00%2063,02918.26%
MSFT240719C004900002024-05-20 3:58PM EDT490.000.310.310.36+0.06+24.00%392,15018.24%
MSFT240719C005000002024-05-20 2:26PM EDT500.000.170.150.19+0.04+30.77%1401,90618.48%
MSFT240719C005200002024-05-20 3:06PM EDT520.000.050.050.070.00-412,66919.63%
MSFT240719C005400002024-05-20 1:15PM EDT540.000.030.010.050.00-1360122.07%
MSFT240719C005500002024-05-20 11:33AM EDT550.000.020.000.54-0.01-33.33%491931.81%
MSFT240719C005600002024-05-14 10:51AM EDT560.000.020.020.300.00-420430.86%
MSFT240719C005700002024-05-02 11:37AM EDT570.000.030.000.530.00-129035.32%
MSFT240719C005800002024-05-16 11:54AM EDT580.000.030.000.520.00-3513636.94%
MSFT240719C006000002024-05-06 9:30AM EDT600.000.050.000.290.00-160537.13%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240719P001900002024-05-15 12:46PM EDT190.000.010.000.510.00-3810682.72%
MSFT240719P001950002024-05-03 2:59PM EDT195.000.040.010.510.00-161580.47%
MSFT240719P002000002024-05-03 2:59PM EDT200.000.040.010.520.00-158178.22%
MSFT240719P002100002024-05-14 11:15AM EDT210.000.040.010.510.00-584173.34%
MSFT240719P002200002024-05-13 3:29PM EDT220.000.010.000.520.00-6014568.90%
MSFT240719P002300002024-05-14 12:55PM EDT230.000.030.000.060.00-229651.56%
MSFT240719P002400002024-05-13 10:27AM EDT240.000.020.010.030.00-218648.05%
MSFT240719P002500002024-05-20 3:24PM EDT250.000.040.030.04+0.01+33.33%361,80046.09%
MSFT240719P002600002024-05-20 9:52AM EDT260.000.040.000.55-0.01-20.00%31,04053.17%
MSFT240719P002700002024-05-20 11:11AM EDT270.000.050.000.080.00-30049342.77%
MSFT240719P002750002024-05-16 11:28AM EDT275.000.070.000.080.00-535141.21%
MSFT240719P002800002024-05-10 9:57AM EDT280.000.100.000.150.00-322342.53%
MSFT240719P002850002024-05-15 10:47AM EDT285.000.090.000.580.00-222849.24%
MSFT240719P002900002024-05-17 12:33PM EDT290.000.090.000.110.00-942237.89%
MSFT240719P002950002024-05-17 3:57PM EDT295.000.100.050.120.00-367436.72%
MSFT240719P003000002024-05-20 3:59PM EDT300.000.060.060.13-0.06-50.00%191,23735.55%
MSFT240719P003050002024-05-15 10:34AM EDT305.000.140.100.140.00-117734.33%
MSFT240719P003100002024-05-17 3:24PM EDT310.000.170.000.630.00-446340.67%
MSFT240719P003150002024-05-15 1:12PM EDT315.000.190.010.170.00-518732.08%
MSFT240719P003200002024-05-20 3:56PM EDT320.000.140.020.39-0.07-33.33%1351834.38%
MSFT240719P003250002024-05-20 12:23PM EDT325.000.190.050.21-0.06-24.00%165229.93%
MSFT240719P003300002024-05-17 1:10PM EDT330.000.240.030.24-0.04-14.29%858428.96%
MSFT240719P003350002024-05-20 1:02PM EDT335.000.250.040.27-0.05-16.67%564827.93%
MSFT240719P003400002024-05-20 2:06PM EDT340.000.270.050.31-0.09-25.00%41,02526.98%
MSFT240719P003450002024-05-20 3:17PM EDT345.000.340.050.36-0.09-20.93%203,33726.05%
MSFT240719P003500002024-05-20 3:35PM EDT350.000.380.300.40-0.13-25.49%414,08824.93%
MSFT240719P003550002024-05-20 12:38PM EDT355.000.450.370.48-0.18-28.57%189924.12%
MSFT240719P003600002024-05-20 3:35PM EDT360.000.550.300.56-0.18-24.66%7691,81223.19%
MSFT240719P003650002024-05-20 3:52PM EDT365.000.660.130.67-0.19-22.35%8022,52422.34%
MSFT240719P003700002024-05-20 3:59PM EDT370.000.760.530.81-0.30-28.30%922,67421.53%
MSFT240719P003750002024-05-20 3:59PM EDT375.000.970.911.00-0.38-28.15%1542,24020.80%
MSFT240719P003800002024-05-20 3:28PM EDT380.001.260.981.25-0.41-24.55%3633,87520.12%
MSFT240719P003850002024-05-20 3:54PM EDT385.001.601.401.63-0.72-31.03%3742,71619.66%
MSFT240719P003900002024-05-20 3:59PM EDT390.002.011.882.20-0.72-26.37%1483,48519.45%
MSFT240719P003950002024-05-20 3:00PM EDT395.002.612.302.75-0.86-24.78%1183,47218.81%
MSFT240719P004000002024-05-20 3:10PM EDT400.003.323.103.30-1.08-24.55%6104,33217.88%
MSFT240719P004050002024-05-20 3:56PM EDT405.004.284.004.20-1.27-22.88%1303,80317.37%
MSFT240719P004100002024-05-20 3:56PM EDT410.005.204.955.45-1.89-26.66%1202,42317.08%
MSFT240719P004150002024-05-20 3:35PM EDT415.006.816.506.95-1.84-21.27%1672,97316.75%
MSFT240719P004200002024-05-20 2:34PM EDT420.008.508.258.40-2.45-22.37%1417,42915.89%
MSFT240719P004250002024-05-20 3:59PM EDT425.0010.4010.2510.50-2.93-21.98%3216,19715.52%
MSFT240719P004300002024-05-20 3:49PM EDT430.0013.1012.6512.85-2.70-17.09%3123,37314.98%
MSFT240719P004350002024-05-20 12:29PM EDT435.0015.6515.3515.65-4.20-21.16%5728614.52%
MSFT240719P004400002024-05-20 10:46AM EDT440.0018.6518.0019.20-2.80-13.05%336614.65%
MSFT240719P004450002024-05-20 1:37PM EDT445.0022.4821.8522.75-4.79-17.57%4123314.21%
MSFT240719P004500002024-05-17 3:57PM EDT450.0031.1025.7526.650.00-1618113.76%
MSFT240719P004550002024-05-17 10:33AM EDT455.0035.2229.9530.900.00-110213.44%
MSFT240719P004600002024-05-20 1:41PM EDT460.0035.1534.3035.45-0.74-2.06%2110513.38%
MSFT240719P004650002024-05-15 11:59AM EDT465.0043.2738.3042.000.00-1119.67%
MSFT240719P004700002024-05-15 2:34PM EDT470.0046.7243.2045.400.00-11015.87%
MSFT240719P004800002024-04-09 10:37AM EDT480.0057.7067.3068.850.00-11047.84%
MSFT240719P004900002024-05-16 3:49PM EDT490.0069.5563.2065.400.00-3320.83%
MSFT240719P005000002024-05-17 3:58PM EDT500.0074.5073.2075.40-5.67-7.07%52123.15%
MSFT240719P005200002024-04-24 1:40PM EDT520.00110.7093.2595.350.00-20027.20%
MSFT240719P005500002024-04-25 3:27PM EDT550.00151.10123.25125.350.00--033.18%
MSFT240719P005700002024-01-24 11:11AM EDT570.00167.00157.40160.950.00--077.46%
MSFT240719P005800002024-04-15 3:55PM EDT580.00166.13156.20157.500.00-1050.42%
MSFT240719P006000002024-04-22 9:32AM EDT600.00200.60173.20175.350.00-2042.09%