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 comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT250117C001100002024-05-15 9:36AM EDT110.00312.95311.00315.100.00-14995.83%
MSFT250117C001150002024-04-09 10:08AM EDT115.00313.45297.85301.600.00-1550.00%
MSFT250117C001200002024-04-26 9:36AM EDT120.00293.50301.05305.600.00-128791.57%
MSFT250117C001250002024-04-25 9:36AM EDT125.00269.48296.50300.800.00-14490.58%
MSFT250117C001300002024-04-25 9:36AM EDT130.00264.65291.50295.800.00-337587.83%
MSFT250117C001350002023-11-09 11:26AM EDT135.00234.35242.00247.000.00-150.00%
MSFT250117C001400002024-04-15 1:26PM EDT140.00281.85285.00289.150.00-17296.91%
MSFT250117C001450002024-04-05 2:33PM EDT145.00284.10263.30267.850.00-41730.00%
MSFT250117C001500002024-05-07 3:07PM EDT150.00266.55272.50276.800.00-21,60882.32%
MSFT250117C001550002023-09-21 11:56AM EDT155.00176.17178.00183.000.00-11910.00%
MSFT250117C001600002024-05-06 9:36AM EDT160.00252.64263.00267.300.00-118679.56%
MSFT250117C001650002024-03-26 11:07AM EDT165.00262.55231.20233.700.00-15060.00%
MSFT250117C001700002024-05-15 9:35AM EDT170.00255.00253.40257.600.00-11,35876.31%
MSFT250117C001750002024-05-08 12:55PM EDT175.00241.00248.60253.000.00-11,03075.14%
MSFT250117C001800002024-04-29 1:06PM EDT180.00226.50243.50247.900.00-11,37472.69%
MSFT250117C001850002024-04-25 3:46PM EDT185.00219.80238.60243.100.00-2039671.11%
MSFT250117C001900002024-04-08 11:55AM EDT190.00240.93226.00227.500.00-24340.00%
MSFT250117C001950002024-05-13 1:12PM EDT195.00224.59229.00233.000.00-683967.58%
MSFT250117C002000002024-05-17 10:51AM EDT200.00226.79224.50229.00-3.71-1.61%270367.75%
MSFT250117C002050002024-05-07 10:34AM EDT205.00213.89219.50224.200.00-414466.10%
MSFT250117C002100002024-05-14 3:55PM EDT210.00213.62214.60219.000.00-570264.09%
MSFT250117C002150002024-05-09 2:44PM EDT215.00203.65210.00214.600.00-550263.50%
MSFT250117C002200002024-05-14 3:55PM EDT220.00204.23205.25209.800.00-2662862.21%
MSFT250117C002250002024-05-16 11:39AM EDT225.00206.08200.80205.000.00-143861.27%
MSFT250117C002300002024-05-15 12:10PM EDT230.00198.75195.90200.000.00-5064859.61%
MSFT250117C002350002024-05-10 11:44AM EDT235.00185.50191.25195.000.00-127858.25%
MSFT250117C002400002024-05-14 3:08PM EDT240.00184.62186.45190.500.00-4968857.26%
MSFT250117C002450002024-05-14 3:08PM EDT245.00179.76181.65185.800.00-1045256.07%
MSFT250117C002500002024-05-14 3:56PM EDT250.00175.53176.95181.000.00-272,07454.88%
MSFT250117C002550002024-05-14 3:50PM EDT255.00170.43172.00176.000.00-1354053.28%
MSFT250117C002600002024-05-15 10:02AM EDT260.00168.34167.05171.800.00-51,97752.42%
MSFT250117C002650002024-05-14 3:38PM EDT265.00161.34163.00166.900.00-342,44851.72%
MSFT250117C002700002024-05-17 3:38PM EDT270.00158.45158.00161.90+1.68+1.07%41,58250.11%
MSFT250117C002750002024-05-10 1:58PM EDT275.00149.40153.15157.850.00-71,41153.04%
MSFT250117C002800002024-05-13 1:13PM EDT280.00144.45148.70152.700.00-11,00551.17%
MSFT250117C002850002024-05-03 11:30AM EDT285.00132.10144.20148.000.00-152249.98%
MSFT250117C002900002024-05-13 2:53PM EDT290.00141.70139.00143.60+6.16+4.54%11,72949.20%
MSFT250117C002950002024-05-03 12:18PM EDT295.00123.75134.85138.800.00-156047.86%
MSFT250117C003000002024-05-17 12:33PM EDT300.00131.22130.00134.00-3.22-2.40%31,64446.54%
MSFT250117C003050002024-05-16 11:35AM EDT305.00131.96126.30129.500.00-195545.59%
MSFT250117C003100002024-05-16 2:06PM EDT310.00125.07121.95124.800.00-21,32244.39%
MSFT250117C003150002024-05-17 2:34PM EDT315.00117.25117.45120.70-3.46-2.87%21,64143.91%
MSFT250117C003200002024-05-17 10:23AM EDT320.00114.10113.00115.90-4.95-4.16%11,69542.57%
MSFT250117C003250002024-05-17 2:11PM EDT325.00109.07108.55110.65-4.78-4.20%11,03740.73%
MSFT250117C003300002024-05-16 3:28PM EDT330.00106.70104.20107.200.00-641,84640.89%
MSFT250117C003350002024-05-17 10:53AM EDT335.00100.9099.90101.95-1.64-1.60%101,00739.06%
MSFT250117C003400002024-05-16 9:30AM EDT340.0097.2095.7098.100.00-42,04038.71%
MSFT250117C003450002024-05-15 3:02PM EDT345.0095.5990.9593.400.00-81,19437.45%
MSFT250117C003500002024-05-17 3:33PM EDT350.0088.5086.7089.50-2.56-2.81%66,46736.96%
MSFT250117C003550002024-05-15 11:50AM EDT355.0086.0783.2585.250.00-660636.10%
MSFT250117C003600002024-05-16 1:14PM EDT360.0082.3078.9081.850.00-12,53135.99%
MSFT250117C003650002024-05-16 9:46AM EDT365.0078.7775.3577.400.00-172534.87%
MSFT250117C003700002024-05-16 11:44AM EDT370.0071.5070.6073.30-3.48-4.64%51,80334.04%
MSFT250117C003750002024-05-17 9:42AM EDT375.0068.3167.6069.00-1.09-1.57%22,21233.00%
MSFT250117C003800002024-05-17 2:10PM EDT380.0064.1064.0066.25-3.32-4.92%21,54233.22%
MSFT250117C003850002024-05-17 3:59PM EDT385.0061.0060.3062.70-1.30-2.09%311,28532.71%
MSFT250117C003900002024-05-17 10:15AM EDT390.0057.2556.4559.35-2.17-3.65%41,73932.30%
MSFT250117C003950002024-05-17 2:34PM EDT395.0053.2053.5555.30-2.95-5.25%31,70031.28%
MSFT250117C004000002024-05-17 3:49PM EDT400.0050.8049.3552.90-0.75-1.45%307,65231.50%
MSFT250117C004050002024-05-17 3:43PM EDT405.0047.7546.1548.85-0.85-1.75%41,35630.38%
MSFT250117C004100002024-05-17 1:42PM EDT410.0044.2743.4545.90-1.88-4.07%286,59930.05%
MSFT250117C004150002024-05-17 9:56AM EDT415.0040.7440.3042.60-2.26-5.26%41,68129.38%
MSFT250117C004200002024-05-17 3:40PM EDT420.0038.9537.3540.60-0.55-1.39%337,89129.61%
MSFT250117C004250002024-05-17 11:44AM EDT425.0035.4135.1037.30-1.79-4.81%291,36728.82%
MSFT250117C004300002024-05-17 11:30AM EDT430.0033.2032.3034.75-0.37-1.10%42,56128.51%
MSFT250117C004350002024-05-17 12:45PM EDT435.0030.2829.8532.50-1.38-4.36%536,72928.35%
MSFT250117C004400002024-05-17 3:55PM EDT440.0028.4827.3029.50-1.52-5.07%102,68527.56%
MSFT250117C004450002024-05-17 1:05PM EDT445.0025.7725.1527.40-1.43-5.26%277927.36%
MSFT250117C004500002024-05-17 3:22PM EDT450.0024.1223.1524.95-0.38-1.55%557,10926.83%
MSFT250117C004550002024-05-16 12:26PM EDT455.0023.3521.9023.300.00-91,05926.82%
MSFT250117C004600002024-05-17 10:59AM EDT460.0020.1818.9521.40-1.07-5.04%161,96626.55%
MSFT250117C004650002024-05-16 3:50PM EDT465.0018.2516.7519.60-0.80-4.20%182326.29%
MSFT250117C004700002024-05-17 3:42PM EDT470.0016.8515.5517.90-0.25-1.46%28,82926.02%
MSFT250117C004750002024-05-17 3:58PM EDT475.0015.2014.9516.20-1.10-6.75%241,46025.68%
MSFT250117C004800002024-05-17 3:56PM EDT480.0013.6513.5014.75-0.50-3.53%254,93625.46%
MSFT250117C004850002024-05-16 11:05AM EDT485.0012.0211.1512.60-1.78-12.90%462224.55%
MSFT250117C004900002024-05-17 1:17PM EDT490.0010.8910.9512.30-0.65-5.63%31,48925.18%
MSFT250117C004950002024-05-17 3:57PM EDT495.009.959.8510.30-0.79-7.36%31,81624.20%
MSFT250117C005000002024-05-17 3:11PM EDT500.009.008.809.15-0.25-2.70%215,83623.91%
MSFT250117C005050002024-05-17 3:15PM EDT505.008.007.908.85-0.60-6.98%61,57224.40%
MSFT250117C005100002024-05-16 3:12PM EDT510.007.596.057.350.00-159523.57%
MSFT250117C005150002024-05-15 2:57PM EDT515.007.316.256.600.00-689723.46%
MSFT250117C005200002024-05-17 10:23AM EDT520.005.805.555.90-0.40-6.45%11,27923.33%
MSFT250117C005250002024-05-17 1:17PM EDT525.005.004.005.35-0.75-13.04%242,32323.32%
MSFT250117C005300002024-05-16 1:21PM EDT530.004.913.604.750.00-679423.17%
MSFT250117C005350002024-05-16 3:54PM EDT535.004.293.904.250.00-51,21623.09%
MSFT250117C005400002024-05-16 3:10PM EDT540.003.873.454.450.00-22,81824.01%
MSFT250117C005500002024-05-16 3:56PM EDT550.002.892.752.98-0.13-4.30%11,26422.81%
MSFT250117C005600002024-05-17 9:53AM EDT560.002.252.152.37-0.16-6.64%11,25722.72%
MSFT250117C005700002024-05-16 1:20PM EDT570.001.751.691.89-0.19-9.79%169622.67%
MSFT250117C005800002024-05-17 3:22PM EDT580.001.401.281.51-0.18-11.39%124422.64%
MSFT250117C006000002024-05-17 12:25PM EDT600.000.900.781.01-0.12-11.76%21,22922.82%
MSFT250117C006100002024-05-14 9:30AM EDT610.000.710.610.830.00-1424222.93%
MSFT250117C006200002024-05-16 10:56AM EDT620.000.660.500.680.00-252,12023.02%
MSFT250117C006400002024-05-16 1:05PM EDT640.000.400.290.480.00-4824423.37%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT250117P001100002024-05-15 1:03PM EDT110.000.020.010.030.00-9911,73851.95%
MSFT250117P001150002024-03-27 12:29PM EDT115.000.050.010.080.00-58,87553.91%
MSFT250117P001200002024-04-23 1:09PM EDT120.000.030.010.050.00-31,82150.39%
MSFT250117P001250002024-05-08 11:23AM EDT125.000.020.020.050.00-201,88750.98%
MSFT250117P001300002024-05-06 11:46AM EDT130.000.030.020.110.00-152,29150.68%
MSFT250117P001350002024-05-06 11:46AM EDT135.000.070.000.120.00-1060752.15%
MSFT250117P001400002024-05-06 11:45AM EDT140.000.090.000.120.00-101,67150.59%
MSFT250117P001450002024-05-10 10:10AM EDT145.000.100.000.100.00-10063648.15%
MSFT250117P001500002024-05-09 9:30AM EDT150.000.100.000.160.00-44,53449.02%
MSFT250117P001550002024-05-13 9:30AM EDT155.000.100.000.170.00-34,14747.90%
MSFT250117P001600002024-05-17 9:30AM EDT160.000.100.000.16-0.03-23.08%310,05846.14%
MSFT250117P001650002024-05-10 3:50PM EDT165.000.110.100.180.00-31,65645.31%
MSFT250117P001700002024-05-03 10:18AM EDT170.000.240.100.190.00-11,62544.24%
MSFT250117P001750002024-05-09 12:01PM EDT175.000.160.100.380.00-11,65446.70%
MSFT250117P001800002024-05-14 2:01PM EDT180.000.130.100.220.00-142,51242.33%
MSFT250117P001850002024-05-14 11:46AM EDT185.000.260.100.240.00-958341.48%
MSFT250117P001900002024-05-17 11:20AM EDT190.000.180.170.24-0.03-14.29%55,30740.23%
MSFT250117P001950002024-05-10 12:37PM EDT195.000.260.120.280.00-12,17939.75%
MSFT250117P002000002024-05-17 3:00PM EDT200.000.230.150.30+0.07+43.75%16,97638.87%
MSFT250117P002050002024-05-17 3:17PM EDT205.000.260.180.31-0.10-27.78%478737.84%
MSFT250117P002100002024-05-17 3:10PM EDT210.000.300.220.35-0.08-21.05%33,27737.26%
MSFT250117P002150002024-05-17 3:10PM EDT215.000.340.330.36+0.03+9.68%22,74136.23%
MSFT250117P002200002024-05-17 3:11PM EDT220.000.360.300.40-0.04-10.00%102,93735.60%
MSFT250117P002250002024-05-17 3:11PM EDT225.000.430.360.500.00-21,93635.55%
MSFT250117P002300002024-05-17 3:12PM EDT230.000.460.400.58-0.13-22.03%22,18135.18%
MSFT250117P002350002024-05-17 3:18PM EDT235.000.550.470.60-0.03-5.17%35,23034.22%
MSFT250117P002400002024-05-17 3:18PM EDT240.000.630.530.70+0.02+3.28%26,67533.89%
MSFT250117P002450002024-05-17 3:19PM EDT245.000.710.600.79-0.28-28.28%34,79833.41%
MSFT250117P002500002024-05-17 3:23PM EDT250.000.770.680.80-0.03-3.75%215,88832.37%
MSFT250117P002550002024-05-17 1:52PM EDT255.000.840.770.99-0.19-18.45%11,39132.41%
MSFT250117P002600002024-05-17 2:54PM EDT260.001.030.861.07+0.18+21.18%133,82631.74%
MSFT250117P002650002024-05-15 12:37PM EDT265.001.051.001.180.00-14,05331.18%
MSFT250117P002700002024-05-15 1:27PM EDT270.001.201.091.300.00-102,27730.62%
MSFT250117P002750002024-05-16 10:03AM EDT275.001.261.221.370.00-13,19829.82%
MSFT250117P002800002024-05-17 1:55PM EDT280.001.501.381.58+0.02+1.35%64,69829.55%
MSFT250117P002850002024-05-15 12:25PM EDT285.001.651.651.750.00-383229.05%
MSFT250117P002900002024-05-16 11:25AM EDT290.001.801.721.930.00-13,41428.54%
MSFT250117P002950002024-05-17 12:50PM EDT295.002.001.922.14+0.09+4.71%51,30828.06%
MSFT250117P003000002024-05-17 12:44PM EDT300.002.302.252.37+0.14+6.48%135,53127.59%
MSFT250117P003050002024-05-16 11:32AM EDT305.002.341.522.600.00-103,54227.07%
MSFT250117P003100002024-05-17 10:35AM EDT310.002.802.742.92+0.22+8.53%111,98126.71%
MSFT250117P003150002024-05-16 9:44AM EDT315.002.933.053.250.00-12,43026.29%
MSFT250117P003200002024-05-17 10:07AM EDT320.003.573.403.60+0.27+8.18%54,77525.86%
MSFT250117P003250002024-05-15 12:33PM EDT325.003.833.804.050.00-31,98125.54%
MSFT250117P003300002024-05-17 2:31PM EDT330.004.454.254.50+0.30+7.23%22,80125.15%
MSFT250117P003350002024-05-17 12:30PM EDT335.004.904.755.00+0.30+6.52%131,68424.77%
MSFT250117P003400002024-05-17 1:12PM EDT340.005.464.355.55+0.31+6.02%774,52624.39%
MSFT250117P003450002024-05-16 2:03PM EDT345.005.755.906.200.00-52,28624.08%
MSFT250117P003500002024-05-17 2:22PM EDT350.006.856.006.90+0.25+3.79%276,58023.75%
MSFT250117P003550002024-05-16 10:09AM EDT355.007.007.307.650.00-41,23323.40%
MSFT250117P003600002024-05-17 1:39PM EDT360.008.307.159.20+0.65+8.50%32,11923.85%
MSFT250117P003650002024-05-17 1:12PM EDT365.009.269.0010.20+0.18+1.98%101,15323.57%
MSFT250117P003700002024-05-17 1:10PM EDT370.0010.219.9012.20+0.68+7.14%13,04324.18%
MSFT250117P003750002024-05-16 3:41PM EDT375.0011.4511.0012.25+0.38+3.43%22,84522.82%
MSFT250117P003800002024-05-17 1:07PM EDT380.0012.3012.2012.75+0.05+0.41%32,12821.85%
MSFT250117P003850002024-05-17 1:12PM EDT385.0013.7713.4014.70+0.28+2.08%101,27322.11%
MSFT250117P003900002024-05-17 9:55AM EDT390.0015.0114.3516.05+0.49+3.37%113,60221.73%
MSFT250117P003950002024-05-17 3:04PM EDT395.0016.4515.4017.60+0.25+1.54%61,28821.44%
MSFT250117P004000002024-05-17 2:13PM EDT400.0018.3017.8519.85+0.40+2.23%424,05321.60%
MSFT250117P004050002024-05-17 3:15PM EDT405.0019.8718.7021.00+1.05+5.58%81,35120.80%
MSFT250117P004100002024-05-17 3:34PM EDT410.0021.6521.3522.80+0.80+3.84%522,03820.42%
MSFT250117P004150002024-05-16 3:59PM EDT415.0023.4722.6024.850.00-1021,48320.13%
MSFT250117P004200002024-05-17 3:20PM EDT420.0025.7024.6026.90+0.45+1.78%73,12719.74%
MSFT250117P004250002024-05-16 1:38PM EDT425.0027.1926.8028.200.00-261,16118.70%
MSFT250117P004300002024-05-16 2:28PM EDT430.0030.7529.3530.60+0.95+3.19%31,31518.35%
MSFT250117P004350002024-05-17 9:43AM EDT435.0032.8531.6534.00+1.00+3.14%841718.63%
MSFT250117P004400002024-05-17 3:34PM EDT440.0035.4734.5036.70+1.07+3.11%268718.28%
MSFT250117P004450002024-05-14 12:25PM EDT445.0043.7537.8539.200.00-2016617.66%
MSFT250117P004500002024-05-17 3:57PM EDT450.0041.4540.0041.80+1.99+5.04%2577416.96%
MSFT250117P004550002024-04-30 12:15PM EDT455.0062.5743.1045.800.00-527017.27%
MSFT250117P004600002024-05-16 2:27PM EDT460.0046.6046.4549.100.00-514016.88%
MSFT250117P004650002024-05-16 2:27PM EDT465.0049.9550.0052.000.00-51315.97%
MSFT250117P004700002024-05-16 10:58AM EDT470.0051.5053.6556.100.00-111916.02%
MSFT250117P004750002024-05-06 3:28PM EDT475.0066.8057.0060.500.00-22916.28%
MSFT250117P004800002024-05-13 2:36PM EDT480.0067.9461.0563.000.00-91614.17%
MSFT250117P004850002024-05-06 10:40AM EDT485.0077.8164.9567.900.00-2314.78%
MSFT250117P004900002024-02-01 11:30AM EDT490.0085.5076.4578.850.00-2122.19%
MSFT250117P004950002024-04-25 2:25PM EDT495.0097.8074.5576.100.00-434313.11%
MSFT250117P005000002024-04-29 1:06PM EDT500.0099.1578.1581.000.00-5013.49%
MSFT250117P005050002024-04-19 3:38PM EDT505.00106.2183.0087.000.00-1016.10%
MSFT250117P005100002024-01-29 3:17PM EDT510.00103.30100.75103.350.00-10029.77%
MSFT250117P005150002024-05-17 1:08PM EDT515.0095.8893.0097.00+0.76+0.80%2117.35%
MSFT250117P005200002024-05-17 1:08PM EDT520.00100.8698.00102.00+5.78+6.08%23217.96%
MSFT250117P005250002024-05-16 10:41AM EDT525.00100.85103.00107.000.00-2218.56%
MSFT250117P005300002024-03-19 1:02PM EDT530.00108.80123.20127.000.00-2036.28%
MSFT250117P005350002024-03-19 1:06PM EDT535.00113.42128.35132.000.00-2037.06%
MSFT250117P005400002024-04-05 10:31AM EDT540.00118.48132.25134.200.00-4135.23%
MSFT250117P005600002024-02-29 3:15PM EDT560.00149.06137.50141.800.00-2022.02%
MSFT250117P005700002024-03-22 10:33AM EDT570.00142.30168.80172.750.00-10047.32%
MSFT250117P005800002024-01-31 11:21AM EDT580.00175.980.000.000.00--00.00%
MSFT250117P006000002024-03-20 11:03AM EDT600.00178.91199.65203.350.00-3050.27%
MSFT250117P006100002024-03-08 12:51PM EDT610.00202.66182.00186.050.00-1200.00%
MSFT250117P006200002024-03-22 11:37AM EDT620.00194.25219.60222.800.00-12052.50%
MSFT250117P006400002024-04-26 9:59AM EDT640.00230.72218.35222.000.00-21030.06%