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 comprapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240816C001850002024-02-20 1:39PM EDT185.00217.99246.05250.000.00-21129.47%
MSFT240816C002000002024-04-15 2:17PM EDT200.00217.37224.30228.200.00-1276.64%
MSFT240816C002100002024-01-17 10:33AM EDT210.00181.250.000.000.00--300.00%
MSFT240816C002200002024-04-05 10:43AM EDT220.00206.49187.50190.300.00-150.00%
MSFT240816C002400002024-05-08 2:37PM EDT240.00174.18187.05189.450.00--674.43%
MSFT240816C002500002024-05-17 3:45PM EDT250.00174.00177.20179.600.00-11,54570.69%
MSFT240816C002600002024-04-23 9:51AM EDT260.00148.85166.60169.750.00-23565.16%
MSFT240816C002700002024-05-08 2:56PM EDT270.00145.15158.40159.900.00-22165.32%
MSFT240816C002800002024-05-14 3:55PM EDT280.00140.68147.00150.800.00-201760.03%
MSFT240816C002900002024-05-06 11:11AM EDT290.00123.94138.75140.250.00-21358.17%
MSFT240816C003000002024-05-02 1:48PM EDT300.00101.77129.00130.400.00-14054.74%
MSFT240816C003050002024-05-16 10:13AM EDT305.00123.02124.10126.350.00-12954.37%
MSFT240816C003100002024-05-16 1:18PM EDT310.00117.37119.20120.600.00-23651.32%
MSFT240816C003150002024-05-17 12:11PM EDT315.00109.31114.35115.750.00-18451.80%
MSFT240816C003200002024-05-20 10:30AM EDT320.00109.80109.50110.90+8.41+8.29%89350.16%
MSFT240816C003250002024-05-01 9:38AM EDT325.0074.95104.65106.600.00-13849.93%
MSFT240816C003300002024-05-16 9:30AM EDT330.0098.8599.70101.950.00-412148.71%
MSFT240816C003350002024-05-14 3:54PM EDT335.0087.0094.9597.150.00-1514247.10%
MSFT240816C003400002024-05-16 1:25PM EDT340.0087.6690.1092.400.00-39945.58%
MSFT240816C003450002024-05-16 3:38PM EDT345.0082.2985.2587.600.00-44543.93%
MSFT240816C003500002024-05-20 9:30AM EDT350.0076.2080.5582.85-2.49-3.16%175242.37%
MSFT240816C003550002024-05-17 10:32AM EDT355.0071.5275.8078.000.00-225340.59%
MSFT240816C003600002024-05-20 10:05AM EDT360.0071.2471.1072.45+2.89+4.23%331137.42%
MSFT240816C003650002024-05-16 1:34PM EDT365.0064.3366.4567.750.00-528735.95%
MSFT240816C003700002024-05-17 10:48AM EDT370.0062.0060.1563.20+4.05+6.99%154834.70%
MSFT240816C003750002024-05-20 2:58PM EDT375.0057.4557.4058.65+4.31+8.11%2347,02733.39%
MSFT240816C003800002024-05-20 10:51AM EDT380.0053.0553.0054.10+4.64+9.58%267632.01%
MSFT240816C003850002024-05-20 10:18AM EDT385.0049.0048.7549.75+3.95+8.77%120030.88%
MSFT240816C003900002024-05-20 9:42AM EDT390.0045.5044.2546.45+5.90+14.90%1048731.21%
MSFT240816C003950002024-05-20 2:26PM EDT395.0040.7340.5541.70+0.33+0.82%2187429.25%
MSFT240816C004000002024-05-20 3:14PM EDT400.0036.9336.7037.75+3.35+9.98%991,51428.33%
MSFT240816C004050002024-05-20 3:56PM EDT405.0033.4433.0533.85+4.32+14.84%4075427.33%
MSFT240816C004100002024-05-20 3:59PM EDT410.0030.0029.3030.60+3.79+14.46%1732,21527.01%
MSFT240816C004150002024-05-20 2:05PM EDT415.0026.3826.4027.15+2.79+11.83%4781,26626.24%
MSFT240816C004200002024-05-20 3:57PM EDT420.0023.1023.4524.00+2.34+11.27%5121,56325.64%
MSFT240816C004250002024-05-20 3:59PM EDT425.0020.6920.6521.10+2.74+15.26%1,3672,52525.14%
MSFT240816C004300002024-05-20 3:59PM EDT430.0018.2018.0518.30+2.45+15.56%3181,83624.53%
MSFT240816C004350002024-05-20 3:49PM EDT435.0015.4515.6515.90+1.91+14.11%2291,99624.18%
MSFT240816C004400002024-05-20 3:57PM EDT440.0013.2313.5013.75+1.83+16.05%3783,88023.89%
MSFT240816C004450002024-05-20 3:43PM EDT445.0011.3011.3511.70+1.56+16.02%1401,90923.49%
MSFT240816C004500002024-05-20 3:56PM EDT450.009.519.6010.00+1.56+19.62%4452,97623.29%
MSFT240816C004600002024-05-20 3:56PM EDT460.006.686.657.20+1.13+20.36%4202,29622.98%
MSFT240816C004700002024-05-20 3:59PM EDT470.004.554.454.70+0.85+22.97%2423,23622.11%
MSFT240816C004800002024-05-20 3:59PM EDT480.003.002.923.15+0.61+25.52%1,18715,86421.85%
MSFT240816C004900002024-05-20 3:21PM EDT490.001.861.852.37+0.34+22.37%781,31322.45%
MSFT240816C005000002024-05-20 3:59PM EDT500.001.211.141.29+0.31+34.44%1671,08021.38%
MSFT240816C005100002024-05-20 3:59PM EDT510.000.750.690.83+0.17+29.31%4469221.37%
MSFT240816C005200002024-05-20 1:54PM EDT520.000.430.410.52+0.08+22.86%2138621.34%
MSFT240816C005300002024-05-17 11:06AM EDT530.000.300.240.34+0.06+25.00%231921.51%
MSFT240816C005400002024-05-20 1:15PM EDT540.000.180.140.25+0.02+12.50%3983522.05%
MSFT240816C005500002024-05-16 12:15PM EDT550.000.120.120.170.00-547922.32%
MSFT240816C005600002024-05-16 1:13PM EDT560.000.080.050.120.00-148622.71%
MSFT240816C005800002024-05-17 10:16AM EDT580.000.070.040.220.00-169027.10%
MSFT240816C006000002024-05-15 1:57PM EDT600.000.040.020.070.00-561,08926.03%
MSFT240816C006200002024-05-15 11:53AM EDT620.000.020.000.03-0.01-33.33%11,74125.98%
Opciones de ventapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240816P001850002024-05-10 12:56PM EDT185.000.020.010.03+0.01+100.00%118254.69%
MSFT240816P001900002024-03-22 1:13PM EDT190.000.110.000.420.00-104766.80%
MSFT240816P001950002024-03-22 1:13PM EDT195.000.130.090.240.00-103762.99%
MSFT240816P002000002024-04-02 2:40PM EDT200.000.170.000.150.00-153656.15%
MSFT240816P002100002024-05-07 12:21PM EDT210.000.110.010.050.00-13350.78%
MSFT240816P002200002024-05-06 10:28AM EDT220.000.080.010.150.00-14053.32%
MSFT240816P002300002024-05-20 10:34AM EDT230.000.050.000.55-0.05-50.00%1,0201,15753.76%
MSFT240816P002400002024-05-20 2:49PM EDT240.000.030.000.15-0.09-75.00%921246.78%
MSFT240816P002500002024-05-15 10:28AM EDT250.000.080.000.15-0.03-27.27%11,90343.70%
MSFT240816P002600002024-05-20 11:59AM EDT260.000.110.070.15-0.02-15.38%1221540.72%
MSFT240816P002700002024-05-20 12:23PM EDT270.000.110.090.18-0.05-31.25%22438638.72%
MSFT240816P002800002024-05-20 1:37PM EDT280.000.170.150.20-0.05-22.73%2413436.38%
MSFT240816P002900002024-05-17 1:46PM EDT290.000.260.190.28-0.01-3.70%228935.16%
MSFT240816P003000002024-05-20 3:55PM EDT300.000.310.270.35-0.07-18.42%30446633.42%
MSFT240816P003050002024-05-20 1:02PM EDT305.000.330.320.40-0.10-23.26%325432.67%
MSFT240816P003100002024-05-20 11:40AM EDT310.000.400.360.45-0.07-14.89%919931.82%
MSFT240816P003150002024-05-17 9:48AM EDT315.000.580.420.510.00-234031.03%
MSFT240816P003200002024-05-20 10:55AM EDT320.000.540.490.58-0.06-10.00%986130.25%
MSFT240816P003250002024-05-17 9:58AM EDT325.000.770.560.650.00-11,96929.40%
MSFT240816P003300002024-05-17 3:24PM EDT330.000.820.650.740.00-1962028.63%
MSFT240816P003350002024-05-20 1:08PM EDT335.000.790.750.84-0.07-8.14%268327.84%
MSFT240816P003400002024-05-20 11:18AM EDT340.000.930.840.95-0.17-15.45%31,02927.03%
MSFT240816P003450002024-05-20 3:29PM EDT345.001.051.001.29-0.23-17.97%1666427.24%
MSFT240816P003500002024-05-20 3:58PM EDT350.001.231.141.26-0.24-16.33%241,43625.59%
MSFT240816P003550002024-05-20 3:10PM EDT355.001.471.301.46-0.27-15.52%1250424.90%
MSFT240816P003600002024-05-20 3:50PM EDT360.001.701.561.91-0.48-22.02%201,76024.95%
MSFT240816P003650002024-05-20 3:55PM EDT365.001.991.702.05-0.46-18.78%981,32923.79%
MSFT240816P003700002024-05-20 3:27PM EDT370.002.322.092.39-0.65-21.89%185,96123.14%
MSFT240816P003750002024-05-20 10:57AM EDT375.002.772.652.83-0.68-19.71%151,16522.60%
MSFT240816P003800002024-05-20 3:25PM EDT380.003.353.153.40-0.65-16.25%831,24322.17%
MSFT240816P003850002024-05-20 3:48PM EDT385.003.973.804.05-0.94-19.14%1421,24021.70%
MSFT240816P003900002024-05-20 3:54PM EDT390.004.854.604.80-0.93-16.09%4103,52921.20%
MSFT240816P003950002024-05-20 3:46PM EDT395.005.675.505.75-1.18-17.23%2591,69020.83%
MSFT240816P004000002024-05-20 3:35PM EDT400.006.796.556.80-1.31-16.17%842,33320.38%
MSFT240816P004050002024-05-20 3:11PM EDT405.008.157.808.10-1.54-15.89%441,68620.05%
MSFT240816P004100002024-05-20 3:50PM EDT410.009.639.309.55-1.62-14.40%803,02619.65%
MSFT240816P004150002024-05-20 3:54PM EDT415.0011.3610.9511.25-2.10-15.60%2681,08919.32%
MSFT240816P004200002024-05-20 3:32PM EDT420.0013.1012.7513.40-2.19-14.32%831,25919.25%
MSFT240816P004250002024-05-20 2:01PM EDT425.0015.4014.9515.20-2.25-12.75%1443,12218.47%
MSFT240816P004300002024-05-20 2:48PM EDT430.0017.7017.3017.55-2.85-13.87%7753818.04%
MSFT240816P004350002024-05-20 1:40PM EDT435.0020.2019.9020.20-0.85-4.04%1834817.66%
MSFT240816P004400002024-05-20 1:40PM EDT440.0023.0522.6523.15-0.75-3.15%2623017.32%
MSFT240816P004450002024-05-16 10:23AM EDT445.0026.4425.5526.40-0.31-1.16%123217.03%
MSFT240816P004500002024-05-20 3:03PM EDT450.0030.1128.9030.05-3.39-10.12%1757316.94%
MSFT240816P004600002024-04-25 11:11AM EDT460.0069.5036.2038.250.00-220417.26%
MSFT240816P004700002024-05-14 3:24PM EDT470.0053.6644.4545.750.00-1614.31%
MSFT240816P004800002024-05-08 2:54PM EDT480.0069.1053.2055.450.00-2115.42%
MSFT240816P004900002024-04-01 11:03AM EDT490.0067.0094.2095.750.00-19063.84%
MSFT240816P005000002024-03-26 2:29PM EDT500.0077.4598.50103.000.00-60061.76%
MSFT240816P005100002024-05-15 3:17PM EDT510.0086.8583.3085.450.00-510021.23%
MSFT240816P005200002024-04-08 10:16AM EDT520.0094.00108.40109.900.00-5051.70%
MSFT240816P005300002024-05-06 2:50PM EDT530.00117.61103.25105.450.00-50024.76%
MSFT240816P005400002024-03-13 2:17PM EDT540.00122.80117.25119.000.00--038.26%
MSFT240816P005600002024-03-13 3:56PM EDT560.00144.69137.10139.050.00-1042.39%
MSFT240816P005800002024-04-18 10:16AM EDT580.00171.40158.35162.000.00-1053.04%
MSFT240816P006000002024-04-29 10:51AM EDT600.00198.17173.20175.400.00-4035.17%
MSFT240816P006200002024-05-08 2:54PM EDT620.00208.90193.90195.450.00--038.27%