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 diciembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT241220C001250002024-04-26 9:33AM EDT125.00286.14296.00300.600.00-14894.18%
MSFT241220C001300002024-04-26 9:33AM EDT130.00281.44291.00295.550.00-11391.16%
MSFT241220C001350002024-03-04 2:06PM EDT135.00286.75287.00291.150.00-1192.81%
MSFT241220C001400002023-12-22 11:57AM EDT140.00238.61264.50268.900.00-110.00%
MSFT241220C001450002023-09-13 9:35AM EDT145.00197.00187.50191.500.00-230.00%
MSFT241220C001500002023-10-02 3:50PM EDT150.00178.15200.50205.000.00-350.00%
MSFT241220C001550002023-11-14 10:38AM EDT155.00220.00218.00222.000.00-890.00%
MSFT241220C001600002024-05-06 11:30AM EDT160.00253.29262.30266.300.00-445481.02%
MSFT241220C001650002023-11-03 1:56PM EDT165.00197.00214.00218.400.00-160.00%
MSFT241220C001700002023-11-10 2:13PM EDT170.00205.44209.00213.500.00-11130.00%
MSFT241220C001750002024-04-19 3:29PM EDT175.00229.37247.80251.750.00-134976.12%
MSFT241220C001800002023-11-13 11:48AM EDT180.00197.00201.75204.450.00-11640.00%
MSFT241220C001850002023-11-10 12:50PM EDT185.00190.76195.00200.000.00-101760.00%
MSFT241220C001900002024-02-13 4:05PM EDT190.00221.37239.25243.500.00-1516488.56%
MSFT241220C001950002024-01-26 12:23PM EDT195.00217.23220.15224.450.00-10810.00%
MSFT241220C002000002024-05-08 1:58PM EDT200.00216.95223.50228.000.00-395469.03%
MSFT241220C002050002024-04-09 12:13PM EDT205.00225.95210.75214.150.00-180.00%
MSFT241220C002100002024-04-10 9:33AM EDT210.00218.03206.20209.700.00-11170.00%
MSFT241220C002150002024-02-07 2:11PM EDT215.00204.40197.35200.750.00-10650.00%
MSFT241220C002200002024-02-15 10:34AM EDT220.00196.62202.00206.550.00-136356.99%
MSFT241220C002250002024-05-14 3:21PM EDT225.00198.35199.70203.750.00-249762.23%
MSFT241220C002300002024-03-25 3:00PM EDT230.00202.13184.45188.950.00-11730.00%
MSFT241220C002350002024-05-14 3:20PM EDT235.00188.79190.10194.000.00-358959.43%
MSFT241220C002400002024-05-14 3:20PM EDT240.00183.99185.35189.250.00-2418658.25%
MSFT241220C002450002024-05-14 3:39PM EDT245.00178.74180.60184.500.00-4421157.07%
MSFT241220C002500002024-05-14 2:58PM EDT250.00174.01175.80179.700.00-1015655.79%
MSFT241220C002550002024-05-14 3:50PM EDT255.00169.17171.05174.950.00-139754.61%
MSFT241220C002600002024-04-17 3:43PM EDT260.00161.86166.25170.700.00-230053.89%
MSFT241220C002650002024-05-14 3:34PM EDT265.00159.89161.00165.850.00-1326252.12%
MSFT241220C002700002024-05-08 12:19PM EDT270.00150.55156.75160.700.00-517151.04%
MSFT241220C002750002024-05-13 11:50AM EDT275.00147.63152.05155.900.00-140653.20%
MSFT241220C002800002024-05-14 3:55PM EDT280.00145.84147.70151.250.00-1032452.09%
MSFT241220C002850002024-04-25 11:14AM EDT285.00119.90142.10146.500.00-1227050.81%
MSFT241220C002900002024-04-30 2:00PM EDT290.00117.90137.50142.000.00-426649.92%
MSFT241220C002950002024-05-15 2:22PM EDT295.00138.82133.00137.000.00-1110948.26%
MSFT241220C003000002024-05-16 10:14AM EDT300.00133.72128.60132.550.00-157147.42%
MSFT241220C003050002024-05-17 3:10PM EDT305.00125.00124.00127.95+4.40+3.65%114946.35%
MSFT241220C003100002024-05-09 3:21PM EDT310.00113.72119.95122.500.00-122644.12%
MSFT241220C003150002024-04-29 11:41AM EDT315.0099.60115.55118.700.00-223044.11%
MSFT241220C003200002024-05-15 3:30PM EDT320.00115.57111.10113.300.00-138741.99%
MSFT241220C003250002024-05-13 10:09AM EDT325.00100.58106.60109.550.00-147941.95%
MSFT241220C003300002024-05-17 12:41PM EDT330.00102.20102.20104.20-2.25-2.15%253539.93%
MSFT241220C003350002024-05-16 12:13PM EDT335.00101.2897.85100.800.00-570240.21%
MSFT241220C003400002024-05-15 12:53PM EDT340.0095.9892.8595.050.00-130737.75%
MSFT241220C003450002024-05-09 2:49PM EDT345.0083.1588.8591.900.00-134238.19%
MSFT241220C003500002024-05-16 10:14AM EDT350.0088.7284.2087.750.00-11,39137.47%
MSFT241220C003550002024-05-16 3:35PM EDT355.0082.9180.2582.650.00-176035.73%
MSFT241220C003600002024-05-16 3:39PM EDT360.0077.7576.0078.70-1.07-1.36%11,29435.15%
MSFT241220C003650002024-05-15 10:26AM EDT365.0073.0072.6075.000.00-296234.76%
MSFT241220C003700002024-05-16 3:16PM EDT370.0071.3868.0571.150.00-386934.17%
MSFT241220C003750002024-05-16 11:44AM EDT375.0065.0065.1566.85-3.81-5.54%453133.12%
MSFT241220C003800002024-05-17 3:48PM EDT380.0062.0561.0063.20-1.60-2.51%11,26232.61%
MSFT241220C003850002024-05-15 11:51AM EDT385.0060.0057.6559.600.00-144132.08%
MSFT241220C003900002024-05-15 2:24PM EDT390.0057.9054.4056.750.00-1562732.13%
MSFT241220C003950002024-05-16 3:56PM EDT395.0052.6750.2052.550.00-840330.96%
MSFT241220C004000002024-05-17 3:47PM EDT400.0048.1247.0550.05-1.32-2.67%121,33431.15%
MSFT241220C004050002024-05-17 9:56AM EDT405.0044.0044.3546.95-3.80-7.95%165730.76%
MSFT241220C004100002024-05-17 1:20PM EDT410.0041.1640.7543.10-2.44-5.60%72,17129.71%
MSFT241220C004150002024-05-17 12:43PM EDT415.0038.0037.9540.75-1.97-4.93%1991129.78%
MSFT241220C004200002024-05-17 3:55PM EDT420.0036.0434.9537.20-0.48-1.31%162,18228.82%
MSFT241220C004250002024-05-17 3:09PM EDT425.0033.0232.8035.05-1.30-3.79%41,22828.89%
MSFT241220C004300002024-05-17 3:22PM EDT430.0030.7530.0031.85-2.07-6.31%71,91228.05%
MSFT241220C004350002024-05-16 3:50PM EDT435.0028.9027.1029.050.00-1353627.45%
MSFT241220C004400002024-05-17 3:22PM EDT440.0025.9925.7026.70-1.12-4.13%102,69327.11%
MSFT241220C004450002024-05-16 2:28PM EDT445.0024.5522.8024.500.00-760126.81%
MSFT241220C004500002024-05-17 2:55PM EDT450.0021.2520.5522.00-1.05-4.71%162,54126.18%
MSFT241220C004550002024-05-16 3:56PM EDT455.0020.4519.4520.55+0.08+0.39%134726.30%
MSFT241220C004600002024-05-16 2:51PM EDT460.0017.8517.1018.65-0.79-4.24%12,80425.97%
MSFT241220C004700002024-05-17 11:22AM EDT470.0014.3513.7015.40-1.45-9.18%11,88225.52%
MSFT241220C004750002024-05-17 11:22AM EDT475.0012.9012.2513.85-1.00-7.19%258225.22%
MSFT241220C004800002024-05-17 3:49PM EDT480.0011.6811.0512.00-1.02-8.03%31,05524.55%
MSFT241220C004850002024-05-16 2:14PM EDT485.0011.0010.3011.100.00-324324.66%
MSFT241220C004900002024-05-16 9:41AM EDT490.009.139.2010.00-1.77-16.24%392324.51%
MSFT241220C004950002024-05-17 9:30AM EDT495.008.957.808.50+0.02+0.22%159823.85%
MSFT241220C005000002024-05-17 3:58PM EDT500.007.357.257.55-0.35-4.55%83,00823.66%
MSFT241220C005050002024-05-15 3:22PM EDT505.007.556.406.700.00-330023.49%
MSFT241220C005100002024-05-15 11:46AM EDT510.006.405.605.950.00-7154223.36%
MSFT241220C005150002024-05-17 3:03PM EDT515.004.954.955.55-0.93-15.82%233323.60%
MSFT241220C005200002024-05-17 3:39PM EDT520.004.564.355.10-0.24-5.00%540323.72%
MSFT241220C005250002024-05-15 1:20PM EDT525.004.503.804.100.00-257322.97%
MSFT241220C005300002024-05-10 10:14AM EDT530.003.403.354.100.00-349023.64%
MSFT241220C005350002024-05-15 10:27AM EDT535.003.172.913.400.00-11,59323.15%
MSFT241220C005400002024-05-17 10:52AM EDT540.002.702.553.25-0.48-15.09%23,43623.52%
MSFT241220C005500002024-05-17 2:37PM EDT550.001.971.972.32-0.15-7.08%1130722.89%
MSFT241220C005600002024-05-15 2:05PM EDT560.001.901.491.690.00-141822.50%
MSFT241220C005700002024-05-17 2:58PM EDT570.001.181.091.33-0.27-18.62%391822.50%
MSFT241220C005800002024-05-17 3:39PM EDT580.000.950.841.05-0.11-10.38%822922.53%
MSFT241220C006000002024-05-17 3:59PM EDT600.000.620.490.66-0.01-1.59%337122.66%
MSFT241220C006200002024-05-16 1:00PM EDT620.000.430.280.450.00-4068123.05%
MSFT241220C006400002024-05-16 3:14PM EDT640.000.250.200.320.00-53423.54%
Opciones de ventapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT241220P001250002024-05-16 1:36PM EDT125.000.020.010.030.00-12,74750.00%
MSFT241220P001300002024-02-01 2:37PM EDT130.000.060.000.210.00-1045856.45%
MSFT241220P001350002024-02-21 4:33PM EDT135.000.080.000.200.00-201,63854.49%
MSFT241220P001400002024-05-16 2:21PM EDT140.000.040.010.300.00-11,96955.27%
MSFT241220P001450002024-02-07 3:40PM EDT145.000.090.030.170.00-132,32051.17%
MSFT241220P001500002024-05-15 9:30AM EDT150.000.050.000.120.00-11,57350.59%
MSFT241220P001550002024-05-02 2:42PM EDT155.000.100.050.120.00-11,52749.02%
MSFT241220P001600002024-05-09 9:30AM EDT160.000.090.010.130.00-291647.95%
MSFT241220P001650002024-05-09 9:30AM EDT165.000.100.000.140.00-11,08046.88%
MSFT241220P001700002024-05-09 1:09PM EDT170.000.090.000.150.00-2032445.80%
MSFT241220P001750002024-05-10 12:26PM EDT175.000.100.010.180.00-775545.31%
MSFT241220P001800002024-05-15 3:50PM EDT180.000.100.000.180.00-295343.95%
MSFT241220P001850002024-05-17 3:02PM EDT185.000.120.100.19-0.28-70.00%51,11342.87%
MSFT241220P001900002024-04-30 2:28PM EDT190.000.290.100.210.00-143342.09%
MSFT241220P001950002024-05-01 3:26PM EDT195.000.350.100.230.00-132541.26%
MSFT241220P002000002024-05-16 10:04AM EDT200.000.180.100.260.00-11,06840.58%
MSFT241220P002050002024-05-17 3:03PM EDT205.000.170.120.28-0.38-69.09%351839.70%
MSFT241220P002100002024-05-17 3:04PM EDT210.000.220.150.31-0.10-31.25%330638.97%
MSFT241220P002150002024-05-17 3:05PM EDT215.000.270.180.340.00-337438.21%
MSFT241220P002200002024-05-17 3:05PM EDT220.000.290.220.32-0.36-55.38%571236.72%
MSFT241220P002250002024-05-17 3:07PM EDT225.000.320.260.36-0.13-28.89%1268336.11%
MSFT241220P002300002024-05-17 3:08PM EDT230.000.390.370.47-0.06-13.33%266536.26%
MSFT241220P002350002024-05-16 1:59PM EDT235.000.440.350.52+0.01+2.33%267135.61%
MSFT241220P002400002024-05-17 3:16PM EDT240.000.490.410.58-0.10-16.95%288735.01%
MSFT241220P002450002024-05-16 3:05PM EDT245.000.530.470.640.00-21,26934.36%
MSFT241220P002500002024-05-17 3:17PM EDT250.000.630.540.71+0.03+5.00%17467433.75%
MSFT241220P002550002024-05-15 10:43AM EDT255.000.740.620.790.00-245133.18%
MSFT241220P002600002024-05-17 1:49PM EDT260.000.800.700.88-0.01-1.23%246232.62%
MSFT241220P002650002024-05-13 3:00PM EDT265.001.030.790.960.00-258431.96%
MSFT241220P002700002024-05-16 9:37AM EDT270.000.950.901.020.00-236631.15%
MSFT241220P002750002024-05-15 2:44PM EDT275.001.061.011.200.00-21,84730.92%
MSFT241220P002800002024-05-13 10:03AM EDT280.001.511.131.330.00-290730.38%
MSFT241220P002850002024-05-16 3:40PM EDT285.001.311.271.470.00-662529.82%
MSFT241220P002900002024-05-17 12:44PM EDT290.001.541.431.63+0.06+4.05%1123729.29%
MSFT241220P002950002024-05-13 3:49PM EDT295.001.971.611.810.00-263528.78%
MSFT241220P003000002024-05-17 2:03PM EDT300.001.911.802.00+0.08+4.37%212,21328.24%
MSFT241220P003050002024-05-17 2:15PM EDT305.002.152.022.23+0.06+2.87%1034427.77%
MSFT241220P003100002024-05-17 1:30PM EDT310.002.362.292.44+0.08+3.51%91,84027.19%
MSFT241220P003150002024-05-15 2:22PM EDT315.002.462.372.730.00-1339526.75%
MSFT241220P003200002024-05-17 2:35PM EDT320.003.042.873.50+0.24+8.57%161527.28%
MSFT241220P003250002024-05-17 1:21PM EDT325.003.352.863.40+0.25+8.06%461725.87%
MSFT241220P003300002024-05-17 12:25PM EDT330.003.803.603.80+0.20+5.56%111,44325.46%
MSFT241220P003350002024-05-16 10:18AM EDT335.003.874.054.250.00-188525.06%
MSFT241220P003400002024-05-17 1:58PM EDT340.004.654.104.80+0.24+5.44%62,25924.75%
MSFT241220P003450002024-05-17 10:11AM EDT345.005.254.505.35+0.35+7.14%264024.35%
MSFT241220P003500002024-05-17 2:22PM EDT350.006.005.655.95+0.40+7.14%773,09223.94%
MSFT241220P003550002024-05-17 10:02AM EDT355.006.656.356.70+0.65+10.83%165823.66%
MSFT241220P003600002024-05-17 1:54PM EDT360.007.327.107.45+0.12+1.67%611,61323.28%
MSFT241220P003650002024-05-17 12:26PM EDT365.008.207.958.30+0.47+6.08%115,50322.93%
MSFT241220P003700002024-05-17 3:50PM EDT370.009.058.209.85+0.13+1.46%970423.25%
MSFT241220P003750002024-05-17 11:59AM EDT375.0010.229.3510.70+0.22+2.20%61,02222.69%
MSFT241220P003800002024-05-17 11:00AM EDT380.0011.4010.5512.00+1.15+11.22%51,03222.50%
MSFT241220P003850002024-05-17 11:02AM EDT385.0012.6011.7013.20+0.74+6.24%163722.11%
MSFT241220P003900002024-05-17 12:24PM EDT390.0013.9313.0514.00+0.23+1.68%1062421.28%
MSFT241220P003950002024-05-17 9:56AM EDT395.0015.7414.5015.45+0.84+5.64%11,40220.94%
MSFT241220P004000002024-05-17 2:22PM EDT400.0017.3315.9517.70+1.69+10.81%1411,44521.16%
MSFT241220P004050002024-05-16 3:46PM EDT405.0018.5017.6519.350.00-855020.77%
MSFT241220P004100002024-05-17 10:58AM EDT410.0020.5019.8021.25+0.80+4.06%11,47420.47%
MSFT241220P004150002024-05-16 12:59PM EDT415.0021.3722.0523.300.00-9592920.18%
MSFT241220P004200002024-05-17 10:41AM EDT420.0024.9123.5524.65+1.12+4.71%381219.23%
MSFT241220P004250002024-05-16 1:21PM EDT425.0025.6925.8527.750.00-271,65219.52%
MSFT241220P004300002024-05-17 12:14PM EDT430.0029.4028.2529.35+1.23+4.37%192,69618.53%
MSFT241220P004350002024-05-16 9:59AM EDT435.0029.7530.6532.750.00-819018.82%
MSFT241220P004400002024-05-15 11:44AM EDT440.0033.8833.7035.400.00-1173418.39%
MSFT241220P004450002024-05-16 9:38AM EDT445.0034.6036.0038.100.00-124017.86%
MSFT241220P004500002024-05-17 2:58PM EDT450.0040.1238.9041.00-0.58-1.43%693917.35%
MSFT241220P004550002024-05-14 3:59PM EDT455.0046.4542.2044.500.00-3413617.20%
MSFT241220P004600002024-05-14 2:56PM EDT460.0049.9745.1048.000.00-41716.92%
MSFT241220P004700002024-04-25 11:13AM EDT470.0080.4552.8055.400.00-21316.27%
MSFT241220P004750002024-04-25 10:52AM EDT475.0085.2556.7058.800.00-111315.29%
MSFT241220P004800002024-03-22 2:45PM EDT480.0059.8082.8584.350.00-2535.46%
MSFT241220P004850002024-02-26 4:22PM EDT485.0078.3668.0570.000.00-2118.46%
MSFT241220P004900002024-03-07 12:02PM EDT490.0084.5968.5570.850.00-2112.67%
MSFT241220P004950002024-03-12 10:21AM EDT495.0085.2974.2575.700.00-1212.92%
MSFT241220P005000002024-05-15 3:01PM EDT500.0076.8778.1082.000.00-2416.43%
MSFT241220P005050002024-04-24 11:03AM EDT505.0096.7583.0087.000.00-15017.11%
MSFT241220P005100002024-04-17 11:19AM EDT510.0096.7088.0092.000.00-2017.78%
MSFT241220P005150002023-08-25 3:51PM EDT515.00191.97195.50200.500.00-1820104.67%
MSFT241220P005200002024-03-26 2:34PM EDT520.0097.60118.55122.850.00-4042.13%
MSFT241220P005250002024-01-29 12:47PM EDT525.00118.15115.65119.400.00-1035.22%
MSFT241220P005300002023-09-14 1:51PM EDT530.00191.05200.00204.500.00-88099.22%
MSFT241220P005350002023-10-16 12:06PM EDT535.00201.89163.00167.500.00-2067.45%
MSFT241220P005400002024-02-12 10:49AM EDT540.00122.80124.30127.300.00-22029.79%
MSFT241220P005700002024-01-19 12:26PM EDT570.00174.15164.20168.100.00-2045.87%
MSFT241220P005800002024-02-22 2:20PM EDT580.00170.02149.00152.750.00-200.00%
MSFT241220P006000002024-05-15 3:48PM EDT600.00176.57178.05182.000.00-10028.10%
MSFT241220P006200002024-05-15 3:48PM EDT620.00196.59198.00202.000.00-3030.07%