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 comprapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT241018C002100002024-04-01 9:37AM EDT210.00222.02188.60190.150.00-240.00%
MSFT241018C002500002024-04-18 12:12PM EDT250.00166.89173.50177.750.00-5851.23%
MSFT241018C002600002024-04-17 10:05AM EDT260.00163.11163.55168.000.00-2249.04%
MSFT241018C002700002024-02-26 3:59PM EDT270.00148.61157.80160.950.00-2350.56%
MSFT241018C002800002024-05-06 12:48PM EDT280.00137.25150.25153.400.00-2653.69%
MSFT241018C002900002024-04-22 9:41AM EDT290.00121.45140.00143.700.00-101550.23%
MSFT241018C003000002024-05-10 1:34PM EDT300.00121.55130.10134.050.00-14151.29%
MSFT241018C003050002024-05-03 10:48AM EDT305.00109.26126.20129.350.00-25950.06%
MSFT241018C003100002024-05-14 3:46PM EDT310.00114.51121.40124.550.00-17324148.65%
MSFT241018C003150002024-05-09 12:04PM EDT315.00104.58116.65119.800.00-23047.32%
MSFT241018C003200002024-04-18 3:18PM EDT320.0096.99106.40110.550.00-21637.55%
MSFT241018C003250002024-05-14 3:52PM EDT325.00100.19107.15110.250.00-75644.56%
MSFT241018C003300002024-05-13 10:38AM EDT330.0091.70102.00105.600.00-14143.37%
MSFT241018C003350002024-05-17 10:41AM EDT335.0094.7297.80100.850.00-25742.01%
MSFT241018C003400002024-05-14 3:45PM EDT340.0086.6693.1595.450.00-89239.67%
MSFT241018C003450002024-05-14 3:49PM EDT345.0081.8788.5591.600.00-138139.63%
MSFT241018C003500002024-05-14 3:15PM EDT350.0077.4184.0087.100.00-39438.58%
MSFT241018C003550002024-05-16 9:45AM EDT355.0081.4779.5082.60+1.77+2.22%115537.49%
MSFT241018C003600002024-05-20 1:21PM EDT360.0076.2575.0577.20+5.60+7.93%118935.20%
MSFT241018C003650002024-05-14 1:42PM EDT365.0062.1571.6572.750.00-515934.15%
MSFT241018C003700002024-05-17 12:29PM EDT370.0062.5567.3569.200.00-112134.16%
MSFT241018C003750002024-05-20 3:03PM EDT375.0063.1463.1564.05+0.72+1.15%124132.17%
MSFT241018C003800002024-05-20 9:30AM EDT380.0055.6159.0060.05-3.14-5.34%112831.50%
MSFT241018C003850002024-05-16 2:08PM EDT385.0052.8054.9556.800.00-37331.57%
MSFT241018C003900002024-05-16 1:52PM EDT390.0049.1949.5052.150.00-437430.04%
MSFT241018C003950002024-05-20 9:42AM EDT395.0047.3547.3048.30+3.75+8.60%742129.29%
MSFT241018C004000002024-05-20 10:45AM EDT400.0044.0943.6544.60+4.34+10.92%3634528.61%
MSFT241018C004050002024-05-17 9:55AM EDT405.0039.8040.1041.15+4.05+11.33%321528.09%
MSFT241018C004100002024-05-20 9:48AM EDT410.0036.9036.7537.60+3.47+10.38%3933627.36%
MSFT241018C004150002024-05-20 1:59PM EDT415.0033.7033.5534.45+3.25+10.67%3931926.91%
MSFT241018C004200002024-05-20 1:50PM EDT420.0030.7530.6531.15+3.15+11.41%2254826.21%
MSFT241018C004250002024-05-20 3:53PM EDT425.0027.6027.8028.25+2.45+9.74%6451325.76%
MSFT241018C004300002024-05-20 3:58PM EDT430.0024.9025.1525.55+2.90+13.18%4652625.37%
MSFT241018C004350002024-05-20 3:52PM EDT435.0022.3522.6022.95+2.00+9.83%8922524.94%
MSFT241018C004400002024-05-20 3:58PM EDT440.0020.0020.2020.50+1.80+9.89%2626624.52%
MSFT241018C004450002024-05-20 3:45PM EDT445.0017.9517.0518.55+2.40+15.43%3229424.43%
MSFT241018C004500002024-05-20 3:00PM EDT450.0015.7015.9016.30+1.93+14.02%8954923.93%
MSFT241018C004550002024-05-17 9:30AM EDT455.0013.1014.0014.400.00-130023.62%
MSFT241018C004600002024-05-20 3:27PM EDT460.0012.3012.3012.65+1.50+13.89%807,55623.31%
MSFT241018C004650002024-05-20 10:40AM EDT465.0010.7010.7511.15+1.30+13.83%1426823.12%
MSFT241018C004700002024-05-20 2:26PM EDT470.009.509.359.70+1.45+18.01%1655422.84%
MSFT241018C004750002024-05-20 10:08AM EDT475.008.208.108.65+1.20+17.14%262222.87%
MSFT241018C004800002024-05-20 12:29PM EDT480.007.056.957.30+1.25+21.55%121,08822.41%
MSFT241018C004850002024-05-15 1:28PM EDT485.006.016.006.300.00-234922.23%
MSFT241018C004900002024-05-20 3:36PM EDT490.005.205.105.45-0.08-1.52%821022.10%
MSFT241018C004950002024-05-16 10:20AM EDT495.004.354.354.95-0.07-1.58%129422.37%
MSFT241018C005000002024-05-20 3:59PM EDT500.003.803.704.00+0.60+18.75%644521.83%
MSFT241018C005050002024-05-14 9:30AM EDT505.002.253.103.400.00-226721.69%
MSFT241018C005100002024-05-15 3:35PM EDT510.002.762.642.920.00-1122121.63%
MSFT241018C005200002024-05-16 3:28PM EDT520.001.761.872.110.00-141921.49%
MSFT241018C005300002024-05-20 11:55AM EDT530.001.331.321.50+0.13+10.83%1235521.33%
MSFT241018C005400002024-05-20 3:59PM EDT540.001.000.921.08+0.32+47.06%1011121.30%
MSFT241018C005500002024-05-20 12:54PM EDT550.000.690.620.79+0.08+13.11%29027121.35%
MSFT241018C005600002024-05-20 10:20AM EDT560.000.490.440.76+0.01+2.08%311122.41%
MSFT241018C005700002024-05-16 9:30AM EDT570.000.440.310.420.00-110521.50%
MSFT241018C005800002024-05-15 3:21PM EDT580.000.220.220.310.00-47321.63%
MSFT241018C005900002024-05-20 10:19AM EDT590.000.200.150.26+0.03+17.65%56822.12%
MSFT241018C006000002024-05-16 10:00AM EDT600.000.140.110.200.00-117922.34%
MSFT241018C006200002024-05-14 11:37AM EDT620.000.080.030.100.00-461922.32%
MSFT241018C006400002024-05-20 3:51PM EDT640.000.080.010.08-0.01-11.11%33123.44%
Opciones de ventapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT241018P002100002024-05-15 12:32PM EDT210.000.090.000.130.00-523642.68%
MSFT241018P002200002024-05-15 3:50PM EDT220.000.100.020.140.00-419440.38%
MSFT241018P002300002024-05-01 11:38AM EDT230.000.350.050.170.00-11338.72%
MSFT241018P002400002024-05-14 1:14PM EDT240.000.220.100.210.00-13837.16%
MSFT241018P002500002024-05-15 1:56PM EDT250.000.230.130.260.00-17135.69%
MSFT241018P002600002024-05-17 10:33AM EDT260.000.270.190.310.00-38634.06%
MSFT241018P002700002024-05-17 12:08PM EDT270.000.390.270.390.00-731132.74%
MSFT241018P002800002024-05-20 1:02PM EDT280.000.430.360.48-0.07-14.00%25131.32%
MSFT241018P002900002024-05-14 10:23AM EDT290.000.750.490.620.00-17430.19%
MSFT241018P003000002024-05-20 10:51AM EDT300.000.700.640.78-0.08-10.26%572228.94%
MSFT241018P003050002024-05-20 12:55PM EDT305.000.800.740.87-0.15-15.79%29029528.30%
MSFT241018P003100002024-05-20 11:24AM EDT310.000.940.840.96-0.15-13.76%340427.60%
MSFT241018P003150002024-05-20 10:13AM EDT315.001.000.961.09-0.50-33.33%428427.05%
MSFT241018P003200002024-05-17 1:56PM EDT320.001.201.081.23-0.14-10.45%133826.48%
MSFT241018P003250002024-05-16 11:28AM EDT325.001.421.251.390.00-4161525.92%
MSFT241018P003300002024-05-20 10:59AM EDT330.001.561.431.57-0.06-3.70%4029125.36%
MSFT241018P003350002024-05-20 1:35PM EDT335.001.731.691.77-0.27-13.50%615824.79%
MSFT241018P003400002024-05-17 3:55PM EDT340.002.321.882.020.00-131,36824.30%
MSFT241018P003450002024-05-20 9:56AM EDT345.002.242.162.31-0.36-13.85%824223.82%
MSFT241018P003500002024-05-20 2:50PM EDT350.002.562.522.64-0.50-16.34%42,08923.35%
MSFT241018P003550002024-05-17 10:58AM EDT355.002.932.843.05-0.54-15.56%253422.95%
MSFT241018P003600002024-05-20 2:50PM EDT360.003.403.203.50-0.62-15.42%101,18122.52%
MSFT241018P003650002024-05-20 10:39AM EDT365.003.923.704.00-0.88-18.33%163622.07%
MSFT241018P003700002024-05-17 10:57AM EDT370.004.414.304.60-0.90-16.95%169421.67%
MSFT241018P003750002024-05-20 11:46AM EDT375.005.255.005.30-0.85-13.93%1668721.31%
MSFT241018P003800002024-05-20 1:10PM EDT380.005.855.706.05-1.05-15.22%1268920.89%
MSFT241018P003850002024-05-20 3:03PM EDT385.006.946.606.95-1.46-17.38%1562120.54%
MSFT241018P003900002024-05-20 12:33PM EDT390.007.857.657.95-1.36-14.77%1257020.18%
MSFT241018P003950002024-05-20 10:05AM EDT395.009.108.759.10-1.27-12.25%22,52719.84%
MSFT241018P004000002024-05-20 3:40PM EDT400.0010.259.8510.40-1.55-13.14%4874519.52%
MSFT241018P004050002024-05-20 3:10PM EDT405.0011.8811.4511.95-1.62-12.00%1,4761,93819.30%
MSFT241018P004100002024-05-20 3:50PM EDT410.0013.5012.8013.45-1.67-11.01%7101,74118.87%
MSFT241018P004150002024-05-20 10:06AM EDT415.0015.2614.7515.20-2.41-13.64%1035418.52%
MSFT241018P004200002024-05-20 2:08PM EDT420.0017.4516.7517.15-0.45-2.51%6927818.19%
MSFT241018P004250002024-05-20 2:45PM EDT425.0019.1518.9019.15-2.85-12.95%7655017.73%
MSFT241018P004300002024-05-17 3:19PM EDT430.0021.7521.2021.50-2.40-9.94%111117.41%
MSFT241018P004350002024-05-20 9:58AM EDT435.0023.4523.6524.00-3.00-11.34%312817.03%
MSFT241018P004400002024-05-15 1:00PM EDT440.0028.8026.3526.650.00-38816.59%
MSFT241018P004450002024-05-15 3:25PM EDT445.0030.7529.0529.900.00-42716.52%
MSFT241018P004500002024-05-06 9:45AM EDT450.0045.4032.1033.050.00-33216.15%
MSFT241018P004550002024-05-08 10:49AM EDT455.0047.1434.5036.300.00-2315.65%
MSFT241018P004600002024-05-15 3:27PM EDT460.0040.6038.8039.750.00-111015.11%
MSFT241018P004650002024-04-25 10:52AM EDT465.0075.3042.4043.500.00-292814.64%
MSFT241018P004700002024-05-02 12:31PM EDT470.0075.3446.4547.400.00-29214.07%
MSFT241018P004750002024-05-01 3:52PM EDT475.0079.3050.4551.550.00-12113.54%
MSFT241018P004800002024-04-26 9:32AM EDT480.0071.4054.8555.900.00-21413.02%
MSFT241018P004850002024-05-15 3:27PM EDT485.0061.4659.4061.400.00-14015.02%
MSFT241018P005100002024-03-04 2:37PM EDT510.0094.4788.5590.500.00-2026.55%
MSFT241018P006000002024-05-02 12:31PM EDT600.00204.76173.90175.450.00--027.18%