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 junio de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT250620C001150002024-05-13 1:42PM EDT115.00303.51307.50312.000.00-24780.16%
MSFT250620C001200002024-05-03 12:22PM EDT120.00290.28302.50307.500.00-121378.61%
MSFT250620C001250002024-04-25 2:40PM EDT125.00277.00298.00302.500.00-55877.09%
MSFT250620C001300002024-04-12 10:06AM EDT130.00296.50287.00292.000.00-11460.63%
MSFT250620C001350002023-11-02 9:41AM EDT135.00219.14243.50248.200.00-2290.00%
MSFT250620C001400002023-05-31 9:36AM EDT140.00203.25209.00213.950.00-130.00%
MSFT250620C001450002024-03-04 10:30AM EDT145.00274.59279.00284.000.00-113672.05%
MSFT250620C001500002024-04-01 10:51AM EDT150.00280.84249.00253.400.00-17640.00%
MSFT250620C001550002024-03-28 1:53PM EDT155.00271.09256.00260.500.00-11310.00%
MSFT250620C001600002024-04-05 10:34AM EDT160.00268.83251.10255.450.00-1160.00%
MSFT250620C001650002024-05-13 1:42PM EDT165.00256.49260.00265.000.00-23166.61%
MSFT250620C001700002024-04-11 3:57PM EDT170.00266.50249.50254.500.00-126356.89%
MSFT250620C001750002023-12-20 11:13AM EDT175.00207.70229.50234.500.00-1290.00%
MSFT250620C001800002024-05-02 12:41PM EDT180.00223.77246.00251.000.00-11,09063.31%
MSFT250620C001850002024-04-26 3:49PM EDT185.00231.58241.50246.500.00-15162.55%
MSFT250620C001900002024-03-20 10:16AM EDT190.00241.48216.50221.000.00-21410.00%
MSFT250620C001950002024-02-02 11:56AM EDT195.00223.00228.50232.550.00-334851.79%
MSFT250620C002000002024-04-26 3:46PM EDT200.00217.72227.50232.500.00-112359.30%
MSFT250620C002050002024-04-18 2:13PM EDT205.00211.50223.00227.500.00-14958.09%
MSFT250620C002100002024-03-14 11:21AM EDT210.00228.00221.00225.500.00-16661.28%
MSFT250620C002150002024-05-14 2:52PM EDT215.00211.99213.50218.500.00-151556.12%
MSFT250620C002200002024-05-14 2:36PM EDT220.00206.46209.00214.000.00-5716155.33%
MSFT250620C002250002024-05-14 2:34PM EDT225.00201.96204.50209.000.00-5711354.16%
MSFT250620C002300002024-05-14 3:55PM EDT230.00198.54200.00204.500.00-12859353.36%
MSFT250620C002350002024-05-14 3:20PM EDT235.00194.12195.00200.000.00-618152.21%
MSFT250620C002400002024-05-14 3:20PM EDT240.00189.54190.50195.500.00-5334351.41%
MSFT250620C002450002024-05-14 3:08PM EDT245.00184.42186.00191.000.00-4946250.60%
MSFT250620C002500002024-05-14 3:05PM EDT250.00180.09181.50186.500.00-650552.85%
MSFT250620C002550002024-05-14 3:39PM EDT255.00175.64177.00182.000.00-6012751.94%
MSFT250620C002600002024-05-14 3:50PM EDT260.00171.22172.50177.500.00-1726851.02%
MSFT250620C002650002024-04-26 3:23PM EDT265.00161.05168.00173.000.00-115250.10%
MSFT250620C002700002024-05-07 9:59AM EDT270.00158.35163.50168.500.00-5058049.18%
MSFT250620C002750002024-04-30 9:57AM EDT275.00142.36159.00164.000.00-19348.25%
MSFT250620C002800002024-05-14 12:19PM EDT280.00149.20155.05158.250.00-9024946.05%
MSFT250620C002850002024-05-14 11:48AM EDT285.00145.50150.60154.050.00-112945.46%
MSFT250620C002900002024-05-16 2:43PM EDT290.00150.22146.00149.800.00-238844.80%
MSFT250620C002950002024-05-08 3:54PM EDT295.00136.00141.50146.300.00-29644.83%
MSFT250620C003000002024-05-16 12:21PM EDT300.00141.98137.90141.200.00-31,05043.34%
MSFT250620C003050002024-05-08 11:31AM EDT305.00127.42133.00137.400.00-3245843.04%
MSFT250620C003100002024-04-26 10:08AM EDT310.00122.50129.00132.600.00-373041.84%
MSFT250620C003150002024-05-07 10:16AM EDT315.00120.80124.50128.150.00-161840.94%
MSFT250620C003200002024-05-16 2:07PM EDT320.00124.79121.30125.500.00-11,10941.51%
MSFT250620C003250002024-05-16 10:33AM EDT325.00123.15116.50121.500.00-152840.93%
MSFT250620C003300002024-05-10 2:40PM EDT330.00109.50113.00116.850.00-346139.82%
MSFT250620C003350002024-05-10 2:48PM EDT335.00104.94108.95111.950.00-134738.52%
MSFT250620C003400002024-05-15 10:03AM EDT340.00105.59104.50108.700.00-175138.46%
MSFT250620C003450002024-05-17 3:11PM EDT345.00102.00101.60104.55+0.20+0.20%237537.70%
MSFT250620C003500002024-05-17 2:19PM EDT350.0097.8697.0099.50-2.87-2.85%61,60636.28%
MSFT250620C003550002024-05-08 11:02AM EDT355.0089.0093.8095.950.00-138535.93%
MSFT250620C003600002024-05-15 9:32AM EDT360.0091.0089.5094.000.00-195936.63%
MSFT250620C003650002024-05-13 11:32AM EDT365.0083.3086.4588.750.00-157635.05%
MSFT250620C003700002024-05-16 10:48AM EDT370.0088.5082.9585.150.00-279634.56%
MSFT250620C003750002024-05-16 12:57PM EDT375.0083.3279.5583.450.00-41,95835.28%
MSFT250620C003800002024-05-17 3:23PM EDT380.0077.8375.5080.00-3.17-3.91%43,21934.81%
MSFT250620C003850002024-05-16 2:16PM EDT385.0075.2572.0075.000.00-138533.34%
MSFT250620C003900002024-05-17 1:30PM EDT390.0070.2269.3071.75-2.53-3.48%51,24132.95%
MSFT250620C003950002024-05-14 1:40PM EDT395.0063.7066.5069.350.00-142833.05%
MSFT250620C004000002024-05-17 1:02PM EDT400.0064.0062.9066.60-2.20-3.32%32,48232.88%
MSFT250620C004050002024-05-16 1:58PM EDT405.0063.1460.4062.900.00-42,23032.12%
MSFT250620C004100002024-05-17 2:36PM EDT410.0057.9257.1559.60-2.32-3.85%52,85331.56%
MSFT250620C004150002024-05-17 11:57AM EDT415.0055.2054.5556.65-3.45-5.88%5142131.17%
MSFT250620C004200002024-05-17 11:35AM EDT420.0052.0652.0055.15-2.53-4.63%10783631.58%
MSFT250620C004250002024-05-17 2:22PM EDT425.0049.3449.1551.00-1.76-3.44%1090430.43%
MSFT250620C004300002024-05-16 3:39PM EDT430.0047.8046.1548.45-0.65-1.34%11,62930.16%
MSFT250620C004350002024-05-17 11:42AM EDT435.0044.4743.3045.75-2.53-5.38%299629.76%
MSFT250620C004400002024-05-17 2:55PM EDT440.0042.6041.4044.20-1.32-3.01%3094529.98%
MSFT250620C004450002024-05-16 9:35AM EDT445.0042.4439.4043.000.00-260830.37%
MSFT250620C004500002024-05-17 10:35AM EDT450.0037.3437.0038.60-3.66-8.93%181,14028.88%
MSFT250620C004550002024-05-17 3:33PM EDT455.0036.1535.0536.65-1.65-4.37%161328.75%
MSFT250620C004600002024-05-17 11:10AM EDT460.0033.6032.4535.85-1.40-4.00%11,09329.25%
MSFT250620C004650002024-05-15 3:09PM EDT465.0033.9530.8533.500.00-1427828.82%
MSFT250620C004700002024-05-17 10:08AM EDT470.0029.4228.4030.55-2.63-8.21%161,43827.99%
MSFT250620C004750002024-05-17 9:48AM EDT475.0028.1427.1028.70-2.01-6.67%31,37027.76%
MSFT250620C004800002024-05-17 9:57AM EDT480.0025.7225.4026.80-1.19-4.42%251427.45%
MSFT250620C004850002024-05-16 1:52PM EDT485.0025.1023.7025.150.00-118927.26%
MSFT250620C004900002024-05-15 3:10PM EDT490.0024.8522.2525.300.00-81,94328.13%
MSFT250620C004950002024-05-17 2:40PM EDT495.0020.4520.7022.60-2.90-12.42%3854227.21%
MSFT250620C005000002024-05-16 1:21PM EDT500.0020.0218.7521.35-0.98-4.67%211,04427.15%
MSFT250620C005050002024-05-15 3:15PM EDT505.0020.2016.9519.750.00-1825326.83%
MSFT250620C005100002024-05-15 3:15PM EDT510.0018.8016.5517.850.00-3159326.25%
MSFT250620C005150002024-05-16 1:12PM EDT515.0017.1515.3516.800.00-329926.20%
MSFT250620C005200002024-05-17 3:18PM EDT520.0014.8014.3516.50-1.03-6.51%71,66826.63%
MSFT250620C005250002024-05-16 12:40PM EDT525.0014.7213.3015.400.00-101,24026.49%
MSFT250620C005300002024-05-17 11:47AM EDT530.0012.7012.3014.50-1.30-9.29%133226.44%
MSFT250620C005350002024-05-16 9:33AM EDT535.0013.2511.4012.850.00-11,15425.80%
MSFT250620C005400002024-05-16 1:22PM EDT540.0011.4510.4012.450.00-11,36226.06%
MSFT250620C005500002024-05-16 9:46AM EDT550.0010.429.009.950.00-21,84725.12%
MSFT250620C005600002024-05-15 2:02PM EDT560.007.807.658.90-1.20-13.33%171925.23%
MSFT250620C005700002024-05-15 11:41AM EDT570.007.406.507.950.00-11,12825.32%
MSFT250620C005800002024-05-14 3:21PM EDT580.005.755.506.400.00-269724.68%
MSFT250620C006000002024-05-17 2:13PM EDT600.004.204.004.60-0.16-3.67%221,35824.28%
MSFT250620C006100002024-05-17 2:11PM EDT610.003.602.044.05-0.50-12.20%31,53324.34%
MSFT250620C006200002024-05-16 3:44PM EDT620.003.202.743.500.00-35,37324.30%
MSFT250620C006400002024-05-16 3:42PM EDT640.002.741.862.72+0.32+13.22%186224.43%
Opciones de ventapor20 de junio de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT250620P001150002024-05-15 10:54AM EDT115.000.210.050.250.00-22,36750.34%
MSFT250620P001200002024-04-16 2:08PM EDT120.000.380.052.240.00-11,03259.97%
MSFT250620P001250002024-03-18 9:30AM EDT125.000.500.000.000.00-159025.00%
MSFT250620P001300002024-03-18 9:30AM EDT130.001.000.000.000.00-24725.00%
MSFT250620P001350002023-11-20 10:51AM EDT135.000.600.100.700.00-47350.71%
MSFT250620P001400002024-05-16 9:30AM EDT140.000.170.050.680.00-981348.96%
MSFT250620P001450002024-04-30 11:55AM EDT145.000.410.002.360.00-425751.65%
MSFT250620P001500002024-04-19 2:39PM EDT150.000.630.100.700.00-13,00546.27%
MSFT250620P001550002024-01-29 12:14PM EDT155.000.530.021.050.00-3056747.73%
MSFT250620P001600002024-05-14 3:15PM EDT160.000.410.000.520.00-425341.76%
MSFT250620P001650002024-05-15 9:33AM EDT165.000.480.112.500.00-117352.37%
MSFT250620P001700002024-04-26 11:59AM EDT170.000.590.000.570.00-232839.82%
MSFT250620P001750002024-04-09 9:30AM EDT175.001.050.000.000.00-122512.50%
MSFT250620P001800002024-05-15 9:42AM EDT180.000.350.010.630.00-1821138.03%
MSFT250620P001850002024-05-15 2:19PM EDT185.000.630.302.690.00-68147.25%
MSFT250620P001900002024-02-22 3:53PM EDT190.001.000.005.000.00-17352.58%
MSFT250620P001950002024-04-25 9:45AM EDT195.001.530.002.830.00-218245.01%
MSFT250620P002000002024-05-15 12:04PM EDT200.000.750.001.250.00-273137.51%
MSFT250620P002050002024-05-02 3:05PM EDT205.001.580.002.980.00-120542.89%
MSFT250620P002100002024-05-15 10:56AM EDT210.001.610.102.730.00-31,51740.88%
MSFT250620P002150002024-05-15 2:19PM EDT215.001.180.003.150.00-316140.89%
MSFT250620P002200002024-04-10 11:34AM EDT220.001.860.842.390.00-411,03837.45%
MSFT250620P002250002024-04-25 3:50PM EDT225.002.300.003.400.00-137439.15%
MSFT250620P002300002024-05-09 3:40PM EDT230.001.500.003.500.00-2642938.22%
MSFT250620P002350002024-04-29 3:26PM EDT235.002.410.003.650.00-420537.42%
MSFT250620P002400002024-05-08 10:20AM EDT240.002.050.003.750.00-182136.50%
MSFT250620P002450002024-04-26 3:54PM EDT245.002.710.043.950.00-47049435.81%
MSFT250620P002500002024-05-17 3:38PM EDT250.001.821.652.00-0.06-3.19%101,86429.89%
MSFT250620P002550002024-04-26 3:55PM EDT255.003.150.244.000.00-450133.70%
MSFT250620P002600002024-05-06 11:04AM EDT260.003.110.344.550.00-187733.68%
MSFT250620P002650002024-05-16 11:09AM EDT265.002.401.684.750.00-595432.96%
MSFT250620P002700002024-05-14 3:28PM EDT270.002.800.815.000.00-435232.31%
MSFT250620P002750002024-05-14 12:44PM EDT275.003.652.613.950.00-346229.40%
MSFT250620P002800002024-05-15 9:55AM EDT280.003.602.363.800.00-7386128.11%
MSFT250620P002850002024-05-15 2:45PM EDT285.003.701.984.350.00-128628.08%
MSFT250620P002900002024-05-10 1:04PM EDT290.004.103.804.600.00-139727.48%
MSFT250620P002950002024-05-14 2:40PM EDT295.004.803.305.200.00-6245227.40%
MSFT250620P003000002024-05-16 10:42AM EDT300.004.634.705.400.00-61,06826.68%
MSFT250620P003050002024-05-15 10:58AM EDT305.005.605.155.900.00-121626.35%
MSFT250620P003100002024-05-15 11:12AM EDT310.006.005.656.450.00-160226.05%
MSFT250620P003150002024-05-16 2:15PM EDT315.006.406.108.000.00-149426.85%
MSFT250620P003200002024-05-15 12:03PM EDT320.007.106.659.150.00-155927.03%
MSFT250620P003250002024-05-16 1:16PM EDT325.008.007.408.30+0.50+6.67%185825.07%
MSFT250620P003300002024-05-16 12:41PM EDT330.008.107.959.100.00-699824.85%
MSFT250620P003350002024-05-10 12:57PM EDT335.009.108.7510.10-1.20-11.65%226424.75%
MSFT250620P003400002024-05-17 10:30AM EDT340.0010.009.6011.10+0.40+4.17%683724.59%
MSFT250620P003450002024-05-17 10:56AM EDT345.0011.1510.4011.90+1.10+10.95%11,53824.20%
MSFT250620P003500002024-05-17 11:17AM EDT350.0012.1011.4012.95+0.50+4.31%21,99823.97%
MSFT250620P003550002024-05-17 10:07AM EDT355.0012.9212.4013.95+0.47+3.78%1238023.64%
MSFT250620P003600002024-05-17 12:19PM EDT360.0013.9013.5015.00+0.17+1.24%1286523.31%
MSFT250620P003650002024-05-16 2:02PM EDT365.0014.7114.5516.250.00-12,34123.08%
MSFT250620P003700002024-05-17 10:32AM EDT370.0016.9415.9017.65+1.08+6.81%22684722.90%
MSFT250620P003750002024-05-17 3:30PM EDT375.0017.7617.3019.75+0.56+3.26%2021,34623.14%
MSFT250620P003800002024-05-17 1:13PM EDT380.0019.3518.8520.30+0.60+3.20%21864222.26%
MSFT250620P003850002024-05-15 2:12PM EDT385.0019.9020.1521.500.00-712921.79%
MSFT250620P003900002024-05-17 12:18PM EDT390.0022.0021.7023.50+0.50+2.33%364421.78%
MSFT250620P003950002024-05-17 3:13PM EDT395.0024.0023.4525.20+0.75+3.23%5049021.51%
MSFT250620P004000002024-05-17 3:40PM EDT400.0025.3225.1026.95+0.02+0.08%1069721.23%
MSFT250620P004050002024-05-13 1:44PM EDT405.0029.9525.0029.050.00-18635121.09%
MSFT250620P004100002024-05-17 12:19PM EDT410.0029.1928.8531.50+0.51+1.78%225421.09%
MSFT250620P004150002024-05-17 1:04PM EDT415.0031.6230.8532.90+1.37+4.53%237720.43%
MSFT250620P004200002024-05-16 1:25PM EDT420.0032.9533.0034.950.00-347520.08%
MSFT250620P004250002024-05-16 1:25PM EDT425.0035.9235.2036.25+0.82+2.34%11,11819.25%
MSFT250620P004300002024-05-16 1:25PM EDT430.0037.5037.5039.250.00-414619.32%
MSFT250620P004350002024-05-16 1:26PM EDT435.0039.7038.0041.700.00-18433319.02%
MSFT250620P004400002024-05-16 1:25PM EDT440.0042.2042.4543.850.00-426718.48%
MSFT250620P004450002024-05-16 9:54AM EDT445.0044.1343.0546.300.00-128518.03%
MSFT250620P004500002024-05-17 2:13PM EDT450.0048.6045.5049.10-1.90-3.76%1533717.72%
MSFT250620P004550002024-05-10 10:33AM EDT455.0055.7250.3552.150.00-10033917.48%
MSFT250620P004600002024-05-16 3:16PM EDT460.0052.9552.5055.100.00-117917.11%
MSFT250620P004650002024-03-01 10:49AM EDT465.0065.0957.4565.400.00-211721.22%
MSFT250620P004700002024-05-07 12:59PM EDT470.0067.5059.3061.750.00-116816.58%
MSFT250620P004750002024-05-07 1:01PM EDT475.0070.5462.3564.950.00-2616.10%
MSFT250620P004800002024-05-17 12:19PM EDT480.0067.4365.7068.45-4.33-6.03%26715.73%
MSFT250620P004850002024-03-14 3:06PM EDT485.0071.9273.3575.400.00-2417.85%
MSFT250620P004900002024-05-13 3:08PM EDT490.0080.0273.0075.600.00-69214.77%
MSFT250620P004950002024-05-14 2:06PM EDT495.0083.5578.1580.150.00-171814.97%
MSFT250620P005000002024-05-17 1:45PM EDT500.0082.9680.8083.35-5.18-5.88%11513.76%
MSFT250620P005050002024-05-17 1:45PM EDT505.0087.1185.3587.65-9.97-10.27%1313.48%
MSFT250620P005100002024-05-17 12:18PM EDT510.0090.9589.6093.00-11.05-10.83%2614.42%
MSFT250620P005150002024-01-29 3:20PM EDT515.00109.16106.20109.800.00--124.99%
MSFT250620P005200002024-01-16 11:05AM EDT520.00128.45112.35116.950.00--127.13%
MSFT250620P005250002024-04-30 12:37PM EDT525.00129.24102.50107.000.00-2014.56%
MSFT250620P005300002024-05-17 12:19PM EDT530.00110.39107.50112.00+0.19+0.17%2015.02%
MSFT250620P005350002024-02-21 2:36PM EDT535.00135.70107.05109.050.00-1100.00%
MSFT250620P005500002024-04-02 11:46AM EDT550.00128.61149.50154.500.00-4035.92%
MSFT250620P005600002024-03-12 10:30AM EDT560.00146.14133.60137.950.00-200.00%
MSFT250620P005700002024-03-01 11:04AM EDT570.00156.84144.30154.300.00-2021.71%
MSFT250620P005800002024-03-01 10:32AM EDT580.00171.31157.50162.500.00-2020.07%
MSFT250620P006200002024-04-02 11:46AM EDT620.00198.17219.50224.500.00-2043.46%