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 comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240920C001600002024-01-19 4:16PM EDT160.00241.00246.20249.150.00-230.00%
MSFT240920C001650002023-11-14 4:15PM EDT165.00211.23203.95207.500.00-45450.00%
MSFT240920C001700002024-04-16 10:50AM EDT170.00248.40250.80254.700.00-22290.61%
MSFT240920C001750002024-05-02 12:41PM EDT175.00222.97245.90249.800.00-11088.66%
MSFT240920C001800002023-08-11 9:30AM EDT180.00151.05161.00165.450.00--10.00%
MSFT240920C001850002024-04-08 10:49AM EDT185.00244.85228.05229.350.00-11540.00%
MSFT240920C001900002024-05-13 1:09PM EDT190.00226.55231.00235.150.00-71682.56%
MSFT240920C001950002023-11-10 12:26PM EDT195.00179.00184.40187.650.00--2710.00%
MSFT240920C002000002024-04-29 10:32AM EDT200.00205.80221.10225.350.00-22178.67%
MSFT240920C002050002024-05-13 2:36PM EDT205.00212.47216.50220.400.00-51777.56%
MSFT240920C002100002024-05-03 3:08PM EDT210.00200.03211.55215.850.00-13776.53%
MSFT240920C002150002024-05-09 3:57PM EDT215.00200.45206.70210.700.00-1474.28%
MSFT240920C002200002024-05-17 11:22AM EDT220.00203.19201.85205.95+8.99+4.63%24973.00%
MSFT240920C002250002023-10-11 11:02AM EDT225.00119.60153.65157.000.00-120.00%
MSFT240920C002300002024-03-05 3:19PM EDT230.00178.72190.95194.450.00-31263.06%
MSFT240920C002350002024-01-10 3:13PM EDT235.00156.10190.25193.350.00-1277.04%
MSFT240920C002400002024-01-25 1:11PM EDT240.00172.35175.80178.550.00-550.00%
MSFT240920C002450002024-05-02 12:55PM EDT245.00154.80177.00181.500.00-13363.95%
MSFT240920C002500002024-05-16 11:18AM EDT250.00178.16172.50176.700.00-12,37363.23%
MSFT240920C002550002024-05-06 12:27PM EDT255.00159.25167.50171.600.00-15561.07%
MSFT240920C002600002024-05-14 3:38PM EDT260.00161.36162.50166.800.00-4717559.45%
MSFT240920C002650002024-05-14 3:38PM EDT265.00159.75157.50162.00+3.25+2.08%43357.86%
MSFT240920C002700002024-05-14 1:10PM EDT270.00147.47152.60157.000.00-29156.12%
MSFT240920C002750002024-04-04 10:14AM EDT275.00157.94135.20138.700.00-11900.00%
MSFT240920C002800002024-05-15 9:37AM EDT280.00145.07143.00147.400.00-18353.58%
MSFT240920C002850002024-05-14 10:53AM EDT285.00133.95138.00142.600.00-189852.01%
MSFT240920C002900002024-05-13 10:33AM EDT290.00127.93133.50137.750.00-511551.05%
MSFT240920C002950002024-05-06 12:31PM EDT295.00121.00128.50132.800.00-218554.46%
MSFT240920C003000002024-05-15 2:37PM EDT300.00129.45123.75127.850.00-311352.64%
MSFT240920C003050002024-05-15 11:21AM EDT305.00122.48119.00123.000.00-69951.04%
MSFT240920C003100002024-05-15 11:26AM EDT310.00117.65114.50117.950.00-211549.04%
MSFT240920C003150002024-05-14 2:57PM EDT315.00107.80109.00113.550.00-6418248.36%
MSFT240920C003200002024-05-15 12:22PM EDT320.00107.77104.50108.650.00-166146.67%
MSFT240920C003250002024-05-14 3:59PM EDT325.0098.1999.50103.900.00-1926945.26%
MSFT240920C003300002024-05-15 3:28PM EDT330.00100.6595.2098.950.00-119443.48%
MSFT240920C003350002024-05-16 12:13PM EDT335.0095.0090.1094.500.00-532742.58%
MSFT240920C003400002024-05-17 2:58PM EDT340.0087.6587.0588.75-1.50-1.68%359539.43%
MSFT240920C003450002024-05-14 11:45AM EDT345.0076.8082.3084.000.00-61,12738.02%
MSFT240920C003500002024-05-17 2:14PM EDT350.0077.2077.7580.60-3.20-3.98%873438.72%
MSFT240920C003550002024-05-14 3:57PM EDT355.0070.9573.1575.150.00-1138036.15%
MSFT240920C003600002024-05-16 2:22PM EDT360.0071.3068.9071.050.00-653535.60%
MSFT240920C003650002024-05-16 11:27AM EDT365.0068.1864.5066.100.00-299533.76%
MSFT240920C003700002024-05-16 9:42AM EDT370.0064.7560.2061.800.00-196032.81%
MSFT240920C003750002024-05-16 11:27AM EDT375.0059.5256.0558.400.00-368232.94%
MSFT240920C003800002024-05-17 1:27PM EDT380.0051.4751.9553.10-4.53-8.09%22,68130.56%
MSFT240920C003850002024-05-16 2:26PM EDT385.0049.8548.0049.750.00-21,09230.55%
MSFT240920C003900002024-05-17 2:24PM EDT390.0043.3744.1546.00-2.60-5.66%1897929.92%
MSFT240920C003950002024-05-17 12:45PM EDT395.0039.5940.4041.70-2.61-6.18%869628.57%
MSFT240920C004000002024-05-17 12:29PM EDT400.0036.6636.9037.60-2.44-6.24%122,30827.35%
MSFT240920C004050002024-05-16 3:25PM EDT405.0034.9532.6034.350.00-121,39126.95%
MSFT240920C004100002024-05-17 1:02PM EDT410.0030.1430.3031.75-3.47-10.32%141,62127.08%
MSFT240920C004150002024-05-17 3:36PM EDT415.0027.4027.3528.20-1.25-4.36%782,12726.08%
MSFT240920C004200002024-05-17 3:58PM EDT420.0024.5124.7525.10-0.99-3.88%1323,18225.40%
MSFT240920C004250002024-05-17 3:58PM EDT425.0021.8522.0522.35-1.31-5.66%382,50024.92%
MSFT240920C004300002024-05-17 3:25PM EDT430.0019.5519.4519.75-1.12-5.42%1261,64624.44%
MSFT240920C004350002024-05-17 3:44PM EDT435.0017.2017.0517.40-0.38-2.16%601,54124.04%
MSFT240920C004400002024-05-17 3:18PM EDT440.0015.0514.6015.65-0.60-3.83%3082,43824.09%
MSFT240920C004450002024-05-17 3:57PM EDT445.0013.1012.7513.70-0.91-6.50%1573423.78%
MSFT240920C004500002024-05-17 3:28PM EDT450.0011.4511.1511.95-0.55-4.58%362,66923.51%
MSFT240920C004550002024-05-17 3:59PM EDT455.009.659.7010.40-1.00-9.39%181,40723.30%
MSFT240920C004600002024-05-17 3:18PM EDT460.008.408.308.75-0.36-4.11%2,0134,78322.78%
MSFT240920C004650002024-05-17 3:17PM EDT465.007.157.057.60-0.73-9.26%280722.70%
MSFT240920C004700002024-05-17 3:32PM EDT470.006.105.956.20-0.50-7.58%511,96922.10%
MSFT240920C004750002024-05-17 2:13PM EDT475.004.905.005.25-1.19-19.54%1178021.92%
MSFT240920C004800002024-05-17 3:41PM EDT480.004.353.804.75-0.32-6.85%2924,66022.29%
MSFT240920C004850002024-05-17 3:28PM EDT485.003.613.454.10-0.27-6.96%434422.30%
MSFT240920C004900002024-05-16 2:36PM EDT490.002.952.703.05-0.28-8.67%176121.39%
MSFT240920C005000002024-05-17 12:53PM EDT500.001.931.942.48-0.26-11.87%142,83222.08%
MSFT240920C005050002024-05-17 3:41PM EDT505.001.651.591.89-0.37-18.32%546121.51%
MSFT240920C005100002024-05-15 11:52AM EDT510.001.621.301.420.00-2153920.98%
MSFT240920C005150002024-05-16 3:24PM EDT515.001.201.051.170.00-654320.94%
MSFT240920C005200002024-05-17 3:42PM EDT520.000.910.830.97-0.05-5.21%534820.93%
MSFT240920C005250002024-05-17 2:32PM EDT525.000.700.670.80-0.09-11.39%143420.92%
MSFT240920C005300002024-05-13 10:24AM EDT530.000.560.550.670.00-332220.97%
MSFT240920C005350002024-05-16 2:37PM EDT535.000.580.430.560.00-359621.02%
MSFT240920C005400002024-05-15 3:44PM EDT540.000.500.360.480.00-173321.17%
MSFT240920C005500002024-05-17 9:48AM EDT550.000.340.250.350.00-238221.41%
MSFT240920C005600002024-05-15 10:27AM EDT560.000.230.160.260.00-2023721.70%
MSFT240920C005700002024-05-15 9:30AM EDT570.000.230.120.20+0.08+53.33%129722.07%
MSFT240920C005800002024-05-16 11:04AM EDT580.000.120.060.160.00-1619122.53%
MSFT240920C006000002024-05-16 9:30AM EDT600.000.110.040.110.00-274723.54%
MSFT240920C006200002024-05-16 12:24PM EDT620.000.030.010.220.00-1461427.52%
MSFT240920C006400002024-04-24 10:57AM EDT640.000.110.000.550.00-508333.14%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240920P001600002024-05-14 11:37AM EDT160.000.020.010.270.00-501,79963.28%
MSFT240920P001650002024-05-16 10:13AM EDT165.000.020.010.040.00-249251.95%
MSFT240920P001700002024-04-25 9:44AM EDT170.000.080.000.040.00-124652.54%
MSFT240920P001750002024-02-28 3:11PM EDT175.000.160.000.630.00-6014063.43%
MSFT240920P001800002024-04-30 10:34AM EDT180.000.070.000.050.00-3031250.39%
MSFT240920P001850002024-04-30 10:33AM EDT185.000.050.020.290.00-2523754.88%
MSFT240920P001900002024-04-30 10:32AM EDT190.000.060.020.150.00-2032653.03%
MSFT240920P001950002024-04-30 10:31AM EDT195.000.110.020.290.00-202,47451.56%
MSFT240920P002000002024-05-16 11:33AM EDT200.000.050.010.300.00-12,69850.00%
MSFT240920P002050002024-05-14 11:46AM EDT205.000.040.000.110.00-123,00546.68%
MSFT240920P002100002024-05-14 11:46AM EDT210.000.060.000.560.00-123,00350.34%
MSFT240920P002150002024-05-15 10:42AM EDT215.000.060.000.130.00-21,84944.53%
MSFT240920P002200002024-05-10 12:35PM EDT220.000.100.030.130.00-141,09943.16%
MSFT240920P002250002024-05-15 11:42AM EDT225.000.080.050.140.00-18038642.09%
MSFT240920P002300002024-05-16 12:43PM EDT230.000.100.050.150.00-11,38941.07%
MSFT240920P002350002024-05-15 12:39PM EDT235.000.100.100.150.00-5543839.70%
MSFT240920P002400002024-05-13 9:30AM EDT240.000.160.100.180.00-441039.21%
MSFT240920P002450002024-05-08 12:33PM EDT245.000.230.100.200.00-249638.38%
MSFT240920P002500002024-05-14 10:49AM EDT250.000.210.120.220.00-31,94137.50%
MSFT240920P002550002024-05-14 1:41PM EDT255.000.230.140.240.00-327336.62%
MSFT240920P002600002024-05-14 2:39PM EDT260.000.250.170.270.00-674735.86%
MSFT240920P002650002024-05-15 3:55PM EDT265.000.230.190.290.00-542834.91%
MSFT240920P002700002024-05-14 1:51PM EDT270.000.330.220.330.00-21,20134.23%
MSFT240920P002750002024-05-16 10:04AM EDT275.000.290.260.360.00-11,48033.35%
MSFT240920P002800002024-05-17 1:30PM EDT280.000.360.300.40+0.04+12.50%13,03532.59%
MSFT240920P002850002024-05-15 3:55PM EDT285.000.400.350.450.00-947631.89%
MSFT240920P002900002024-05-17 3:29PM EDT290.000.470.450.51+0.06+14.63%2782731.21%
MSFT240920P002950002024-05-17 12:48PM EDT295.000.540.460.57-0.04-6.90%1285430.48%
MSFT240920P003000002024-05-17 2:56PM EDT300.000.630.530.63+0.09+16.67%4134,21029.71%
MSFT240920P003050002024-05-17 11:50AM EDT305.000.670.600.71+0.03+4.69%11,49729.03%
MSFT240920P003100002024-05-17 9:48AM EDT310.000.760.520.790.00-91,10128.28%
MSFT240920P003150002024-05-15 9:31AM EDT315.000.860.850.91-0.10-10.42%11,11927.72%
MSFT240920P003200002024-05-17 11:25AM EDT320.000.980.911.020.00-52,74827.01%
MSFT240920P003250002024-05-17 1:56PM EDT325.001.131.051.18+0.05+4.63%31,90426.48%
MSFT240920P003300002024-05-17 3:59PM EDT330.001.291.241.34+0.04+3.20%23,06225.86%
MSFT240920P003350002024-05-17 3:29PM EDT335.001.480.981.52+0.13+9.63%81,40325.22%
MSFT240920P003400002024-05-17 3:59PM EDT340.001.711.451.76+0.06+3.64%192,92024.71%
MSFT240920P003450002024-05-16 3:46PM EDT345.001.911.722.030.00-62,69924.18%
MSFT240920P003500002024-05-17 3:00PM EDT350.002.282.082.36+0.24+11.76%113,67923.70%
MSFT240920P003550002024-05-16 11:16AM EDT355.002.352.592.890.00-21,17823.58%
MSFT240920P003600002024-05-17 12:05PM EDT360.003.203.003.20+0.47+17.22%1194,40422.80%
MSFT240920P003650002024-05-16 1:22PM EDT365.003.283.503.700.00-342,92122.32%
MSFT240920P003700002024-05-17 12:51PM EDT370.004.274.104.30+0.26+6.48%61,74221.88%
MSFT240920P003750002024-05-17 3:34PM EDT375.004.864.805.00+0.11+2.32%261,90721.47%
MSFT240920P003800002024-05-17 3:47PM EDT380.005.645.555.80+0.07+1.26%52,15021.06%
MSFT240920P003850002024-05-17 3:29PM EDT385.006.606.506.75+0.10+1.54%162,00820.70%
MSFT240920P003900002024-05-17 2:15PM EDT390.007.927.157.85+0.66+9.09%4132,80520.37%
MSFT240920P003950002024-05-17 3:46PM EDT395.008.908.459.05+0.60+7.23%2410,81919.97%
MSFT240920P004000002024-05-17 2:29PM EDT400.0010.609.7510.40+0.80+8.16%442,95519.58%
MSFT240920P004050002024-05-17 3:15PM EDT405.0011.9011.3012.45+1.00+9.17%610,71919.77%
MSFT240920P004100002024-05-17 2:40PM EDT410.0013.5313.0514.20+0.66+5.13%261,49919.41%
MSFT240920P004150002024-05-17 3:53PM EDT415.0015.3515.1516.25+1.50+10.83%6289919.16%
MSFT240920P004200002024-05-17 3:22PM EDT420.0017.6217.1017.60+0.53+3.10%1,0451,61118.00%
MSFT240920P004250002024-05-17 3:48PM EDT425.0019.9219.7020.00+0.22+1.12%361,61217.68%
MSFT240920P004300002024-05-17 11:07AM EDT430.0022.7822.2022.60+2.33+11.39%4262,83317.34%
MSFT240920P004350002024-05-17 3:53PM EDT435.0025.0624.9025.35+1.01+4.20%11,02716.92%
MSFT240920P004400002024-05-15 3:38PM EDT440.0026.4026.9528.850.00-31,02217.05%
MSFT240920P004450002024-05-10 12:23PM EDT445.0036.6530.9532.600.00-38417.26%
MSFT240920P004500002024-05-16 3:48PM EDT450.0034.4032.8535.300.00-452915.95%
MSFT240920P004550002024-05-16 3:29PM EDT455.0037.3036.4039.000.00-221015.54%
MSFT240920P004600002024-05-16 3:57PM EDT460.0041.5541.4543.350.00-31915.81%
MSFT240920P004650002024-05-03 10:00AM EDT465.0061.1045.5047.500.00-1215.55%
MSFT240920P004700002024-03-25 2:16PM EDT470.0052.3562.5064.750.00-12532.93%
MSFT240920P004750002024-05-16 1:26PM EDT475.0053.1554.2056.750.00-151516.18%
MSFT240920P004800002024-05-15 11:08AM EDT480.0059.0958.1062.400.00-1118.54%
MSFT240920P004850002024-04-18 10:06AM EDT485.0078.8063.0067.000.00-14018.69%
MSFT240920P004900002024-05-03 10:19AM EDT490.0084.9768.2072.000.00-1019.64%
MSFT240920P005000002024-05-15 3:16PM EDT500.0076.2678.0082.000.00-1221.48%
MSFT240920P005050002024-04-15 9:50AM EDT505.0080.1084.7087.700.00-2023.99%
MSFT240920P005100002024-05-15 3:17PM EDT510.0086.9588.6092.000.00-510023.25%
MSFT240920P005150002023-09-14 11:05AM EDT515.00174.97185.00189.500.00-440126.04%
MSFT240920P005200002024-05-10 10:01AM EDT520.00107.2098.35102.000.00-2024.95%
MSFT240920P005250002024-04-04 1:18PM EDT525.0097.13117.55119.050.00-4045.64%
MSFT240920P005300002024-05-15 3:48PM EDT530.00106.57108.00112.000.00-6226.59%
MSFT240920P005350002024-05-15 3:48PM EDT535.00111.59113.00117.000.00-2027.39%
MSFT240920P005400002024-01-05 3:51PM EDT540.00173.00127.15130.300.00-1043.60%
MSFT240920P005700002024-05-15 3:48PM EDT570.00146.54148.00152.000.00-1032.65%
MSFT240920P005800002024-05-15 3:48PM EDT580.00156.56158.00162.000.00-1034.05%
MSFT240920P006200002024-03-26 2:32PM EDT620.00196.85218.20222.850.00-6072.15%