Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250321C00210000 | 2024-03-21 11:05AM EDT | 210.00 | 227.50 | 196.00 | 200.50 | 0.00 | - | 1 | 2 | 47.63% |
| MSFT250321C00220000 | 2024-03-26 12:39PM EDT | 220.00 | 212.58 | 187.50 | 192.00 | 0.00 | - | 1 | 1 | 48.33% |
| MSFT250321C00240000 | 2024-04-05 11:40AM EDT | 240.00 | 195.75 | 175.10 | 180.00 | 0.00 | - | 2 | 1 | 52.21% |
| MSFT250321C00260000 | 2024-03-26 1:06PM EDT | 260.00 | 175.00 | 150.50 | 155.50 | 0.00 | - | 1 | 3 | 43.10% |
| MSFT250321C00270000 | 2024-04-15 10:52AM EDT | 270.00 | 166.65 | 148.00 | 152.50 | 0.00 | - | 2 | 17 | 49.40% |
| MSFT250321C00280000 | 2024-04-22 9:32AM EDT | 280.00 | 135.35 | 139.00 | 143.50 | 0.00 | - | 1 | 6 | 47.45% |
| MSFT250321C00300000 | 2024-04-25 3:33PM EDT | 300.00 | 117.56 | 121.50 | 126.00 | 0.00 | - | 33 | 70 | 43.98% |
| MSFT250321C00310000 | 2024-04-25 9:55AM EDT | 310.00 | 102.30 | 113.00 | 116.70 | 0.00 | - | 1 | 15 | 41.64% |
| MSFT250321C00320000 | 2024-04-26 2:48PM EDT | 320.00 | 109.10 | 105.00 | 109.20 | +11.44 | +11.71% | 1 | 8 | 40.94% |
| MSFT250321C00330000 | 2024-04-25 12:55PM EDT | 330.00 | 90.00 | 97.40 | 99.95 | 0.00 | - | 1 | 10 | 38.58% |
| MSFT250321C00340000 | 2024-04-25 12:01PM EDT | 340.00 | 80.78 | 89.45 | 92.40 | 0.00 | - | 1 | 21 | 37.60% |
| MSFT250321C00350000 | 2024-04-26 9:31AM EDT | 350.00 | 87.00 | 81.50 | 85.55 | +8.40 | +10.69% | 12 | 57 | 37.02% |
| MSFT250321C00360000 | 2024-04-26 9:32AM EDT | 360.00 | 78.80 | 74.75 | 78.40 | +10.40 | +15.20% | 1 | 195 | 36.03% |
| MSFT250321C00370000 | 2024-04-26 2:01PM EDT | 370.00 | 72.05 | 67.05 | 70.35 | +7.08 | +10.90% | 4 | 56 | 34.25% |
| MSFT250321C00380000 | 2024-04-26 3:01PM EDT | 380.00 | 64.95 | 60.55 | 65.00 | +10.42 | +19.11% | 1 | 60 | 34.24% |
| MSFT250321C00390000 | 2024-04-26 3:23PM EDT | 390.00 | 58.50 | 55.10 | 59.00 | +6.89 | +13.35% | 18 | 250 | 33.57% |
| MSFT250321C00400000 | 2024-04-26 3:26PM EDT | 400.00 | 50.75 | 49.45 | 52.45 | +0.25 | +0.50% | 34 | 342 | 32.35% |
| MSFT250321C00410000 | 2024-04-26 3:34PM EDT | 410.00 | 47.07 | 43.05 | 47.50 | +4.57 | +10.75% | 48 | 271 | 32.02% |
| MSFT250321C00420000 | 2024-04-26 11:36AM EDT | 420.00 | 41.87 | 38.90 | 41.40 | +4.52 | +12.10% | 25 | 414 | 30.73% |
| MSFT250321C00430000 | 2024-04-26 11:06AM EDT | 430.00 | 38.30 | 35.00 | 36.70 | +5.01 | +15.05% | 2 | 215 | 30.16% |
| MSFT250321C00440000 | 2024-04-26 3:09PM EDT | 440.00 | 32.40 | 29.20 | 33.50 | +3.05 | +10.39% | 486 | 272 | 30.37% |
| MSFT250321C00450000 | 2024-04-26 2:10PM EDT | 450.00 | 28.40 | 25.85 | 28.75 | +2.97 | +11.68% | 180 | 758 | 29.36% |
| MSFT250321C00460000 | 2024-04-26 1:00PM EDT | 460.00 | 25.07 | 22.05 | 24.45 | +3.92 | +18.53% | 10 | 2,196 | 28.42% |
| MSFT250321C00470000 | 2024-04-26 2:40PM EDT | 470.00 | 21.39 | 18.35 | 23.00 | +2.09 | +10.83% | 19 | 209 | 29.25% |
| MSFT250321C00480000 | 2024-04-26 12:04PM EDT | 480.00 | 19.15 | 16.55 | 19.80 | +4.66 | +32.16% | 17 | 320 | 28.68% |
| MSFT250321C00490000 | 2024-04-26 1:19PM EDT | 490.00 | 16.00 | 13.50 | 17.00 | +2.35 | +17.22% | 1 | 93 | 28.19% |
| MSFT250321C00500000 | 2024-04-26 3:52PM EDT | 500.00 | 13.05 | 11.35 | 15.10 | +0.40 | +3.16% | 189 | 301 | 28.21% |
| MSFT250321C00510000 | 2024-04-26 9:50AM EDT | 510.00 | 12.00 | 9.65 | 12.25 | +0.70 | +6.19% | 68 | 720 | 27.25% |
| MSFT250321C00520000 | 2024-04-26 2:56PM EDT | 520.00 | 9.80 | 9.05 | 11.00 | +2.00 | +25.64% | 77 | 100 | 27.46% |
| MSFT250321C00530000 | 2024-04-26 2:53PM EDT | 530.00 | 8.35 | 6.75 | 8.20 | +0.85 | +11.33% | 47 | 76 | 26.00% |
| MSFT250321C00540000 | 2024-04-26 3:48PM EDT | 540.00 | 6.85 | 5.55 | 7.70 | +0.35 | +5.38% | 186 | 545 | 26.63% |
| MSFT250321C00550000 | 2024-04-26 11:24AM EDT | 550.00 | 6.10 | 4.40 | 7.75 | +0.45 | +7.96% | 48 | 270 | 27.80% |
| MSFT250321C00560000 | 2024-04-25 3:19PM EDT | 560.00 | 4.80 | 3.90 | 5.70 | 0.00 | - | 3 | 52 | 26.46% |
| MSFT250321C00570000 | 2024-04-24 11:19AM EDT | 570.00 | 4.80 | 2.78 | 4.80 | 0.00 | - | 4 | 43 | 26.26% |
| MSFT250321C00580000 | 2024-04-23 11:10AM EDT | 580.00 | 3.89 | 2.99 | 4.15 | 0.00 | - | 12 | 50 | 26.25% |
| MSFT250321C00590000 | 2024-04-26 10:16AM EDT | 590.00 | 3.15 | 2.57 | 3.55 | +0.65 | +26.00% | 43 | 146 | 26.19% |
| MSFT250321C00600000 | 2024-04-26 10:34AM EDT | 600.00 | 2.65 | 2.14 | 2.63 | +0.50 | +23.26% | 10 | 73 | 25.36% |
| MSFT250321C00610000 | 2024-04-26 9:48AM EDT | 610.00 | 2.16 | 2.00 | 2.22 | +0.06 | +2.86% | 10 | 430 | 25.29% |
| MSFT250321C00620000 | 2024-04-25 1:57PM EDT | 620.00 | 2.00 | 1.51 | 2.06 | +0.24 | +13.64% | 8 | 217 | 25.70% |
| MSFT250321C00640000 | 2024-04-26 3:25PM EDT | 640.00 | 1.39 | 1.10 | 1.61 | -0.31 | -18.24% | 8 | 185 | 25.99% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250321P00210000 | 2024-04-26 2:25PM EDT | 210.00 | 0.88 | 0.62 | 1.35 | -0.43 | -32.82% | 52 | 488 | 37.86% |
| MSFT250321P00220000 | 2024-04-23 3:30PM EDT | 220.00 | 1.16 | 1.10 | 1.75 | 0.00 | - | 32 | 143 | 37.23% |
| MSFT250321P00230000 | 2024-04-25 9:45AM EDT | 230.00 | 2.25 | 0.96 | 2.55 | 0.00 | - | 1 | 56 | 37.63% |
| MSFT250321P00240000 | 2024-04-26 10:27AM EDT | 240.00 | 1.96 | 1.18 | 2.65 | -0.32 | -14.04% | 10 | 316 | 35.52% |
| MSFT250321P00250000 | 2024-04-26 11:28AM EDT | 250.00 | 2.13 | 1.46 | 2.86 | -0.88 | -29.24% | 14 | 316 | 33.75% |
| MSFT250321P00260000 | 2024-04-25 11:11AM EDT | 260.00 | 3.59 | 1.80 | 4.05 | 0.00 | - | 10 | 205 | 34.20% |
| MSFT250321P00270000 | 2024-04-26 1:47PM EDT | 270.00 | 2.98 | 2.38 | 5.20 | -0.97 | -24.56% | 3 | 66 | 34.04% |
| MSFT250321P00280000 | 2024-04-26 2:37PM EDT | 280.00 | 3.65 | 2.93 | 4.90 | -1.25 | -25.51% | 3 | 464 | 31.13% |
| MSFT250321P00290000 | 2024-04-26 2:58PM EDT | 290.00 | 4.35 | 4.40 | 5.60 | -1.40 | -24.35% | 73 | 229 | 29.96% |
| MSFT250321P00300000 | 2024-04-26 1:53PM EDT | 300.00 | 5.09 | 3.20 | 6.50 | -1.56 | -23.46% | 2 | 364 | 28.96% |
| MSFT250321P00310000 | 2024-04-26 3:50PM EDT | 310.00 | 6.40 | 5.30 | 6.50 | -2.32 | -26.61% | 14 | 531 | 26.64% |
| MSFT250321P00320000 | 2024-04-26 10:03AM EDT | 320.00 | 7.53 | 6.55 | 8.00 | -1.90 | -20.15% | 48 | 1,008 | 26.18% |
| MSFT250321P00330000 | 2024-04-26 2:16PM EDT | 330.00 | 8.90 | 8.50 | 9.50 | -2.65 | -22.94% | 12 | 1,167 | 25.46% |
| MSFT250321P00340000 | 2024-04-26 10:37AM EDT | 340.00 | 10.75 | 9.90 | 13.20 | -3.14 | -22.61% | 26 | 935 | 26.58% |
| MSFT250321P00350000 | 2024-04-26 11:19AM EDT | 350.00 | 12.60 | 10.85 | 14.40 | -3.20 | -20.25% | 215 | 1,353 | 25.05% |
| MSFT250321P00360000 | 2024-04-26 3:02PM EDT | 360.00 | 14.85 | 13.05 | 16.70 | -4.21 | -22.09% | 64 | 509 | 24.28% |
| MSFT250321P00370000 | 2024-04-26 11:16AM EDT | 370.00 | 17.70 | 17.80 | 20.50 | -4.85 | -21.51% | 810 | 877 | 24.41% |
| MSFT250321P00380000 | 2024-04-25 3:20PM EDT | 380.00 | 20.37 | 19.90 | 22.55 | -4.52 | -18.16% | 2 | 1,747 | 22.97% |
| MSFT250321P00390000 | 2024-04-26 3:00PM EDT | 390.00 | 23.80 | 23.40 | 26.60 | -4.72 | -16.55% | 10 | 447 | 22.70% |
| MSFT250321P00400000 | 2024-04-26 10:21AM EDT | 400.00 | 27.00 | 27.35 | 29.35 | -6.93 | -20.42% | 1 | 1,291 | 21.27% |
| MSFT250321P00410000 | 2024-04-26 3:58PM EDT | 410.00 | 33.05 | 30.80 | 35.25 | -0.30 | -0.90% | 76 | 186 | 21.64% |
| MSFT250321P00420000 | 2024-04-26 2:10PM EDT | 420.00 | 36.75 | 36.45 | 38.20 | -6.65 | -15.32% | 2 | 488 | 19.78% |
| MSFT250321P00430000 | 2024-04-26 3:07PM EDT | 430.00 | 41.89 | 41.55 | 45.50 | -2.21 | -5.01% | 25 | 1,370 | 20.44% |
| MSFT250321P00440000 | 2024-04-16 10:52AM EDT | 440.00 | 46.55 | 48.35 | 51.00 | 0.00 | - | 2 | 49 | 19.60% |
| MSFT250321P00450000 | 2024-04-11 11:41AM EDT | 450.00 | 46.47 | 53.60 | 57.50 | 0.00 | - | 1 | 19 | 19.10% |
| MSFT250321P00470000 | 2024-03-12 9:32AM EDT | 470.00 | 69.66 | 59.00 | 59.65 | 0.00 | - | - | 1 | 0.00% |
| MSFT250321P00480000 | 2024-04-25 1:09PM EDT | 480.00 | 87.00 | 75.35 | 79.00 | 0.00 | - | 1 | 7 | 16.78% |
| MSFT250321P00490000 | 2024-03-18 11:21AM EDT | 490.00 | 77.57 | 80.85 | 84.60 | 0.00 | - | 2 | 3 | 11.76% |
| MSFT250321P00500000 | 2024-04-12 10:33AM EDT | 500.00 | 82.49 | 93.20 | 95.45 | 0.00 | - | 10 | 17 | 14.55% |
| MSFT250321P00520000 | 2024-03-18 9:41AM EDT | 520.00 | 102.65 | 107.80 | 110.30 | 0.00 | - | - | 5 | 0.00% |
| MSFT250321P00530000 | 2024-03-26 1:05PM EDT | 530.00 | 107.92 | 128.50 | 133.50 | 0.00 | - | 4 | 0 | 27.65% |
| MSFT250321P00540000 | 2024-04-02 12:18PM EDT | 540.00 | 119.38 | 131.50 | 135.90 | 0.00 | - | - | 0 | 19.38% |
| MSFT250321P00560000 | 2024-02-29 3:21PM EDT | 560.00 | 150.27 | 137.50 | 142.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250321P00600000 | 2024-03-08 1:39PM EDT | 600.00 | 192.50 | 172.00 | 176.75 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250321P00610000 | 2024-04-02 12:18PM EDT | 610.00 | 189.20 | 201.00 | 205.95 | 0.00 | - | - | 0 | 25.53% |
© 2024 Yahoo. Todos los derechos reservados.