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 comprapor19 de septiembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250919C00210000 | 2024-05-02 1:04PM EDT | 210.00 | 198.50 | 198.50 | 202.50 | -7.50 | -3.64% | 4 | 1 | 51.30% |
| MSFT250919C00230000 | 2024-04-15 1:17PM EDT | 230.00 | 203.30 | 181.00 | 185.00 | 0.00 | - | - | 3 | 50.77% |
| MSFT250919C00240000 | 2024-04-26 3:53PM EDT | 240.00 | 184.00 | 172.00 | 176.50 | 0.00 | - | 10 | 4 | 49.42% |
| MSFT250919C00260000 | 2024-04-18 9:43AM EDT | 260.00 | 168.08 | 155.05 | 158.70 | 0.00 | - | 1 | 1 | 45.82% |
| MSFT250919C00280000 | 2024-04-29 10:20AM EDT | 280.00 | 144.50 | 138.55 | 142.50 | 0.00 | - | 1 | 1 | 43.56% |
| MSFT250919C00290000 | 2024-04-25 11:13AM EDT | 290.00 | 130.00 | 130.75 | 133.85 | 0.00 | - | - | 0 | 41.89% |
| MSFT250919C00300000 | 2024-04-30 2:13PM EDT | 300.00 | 123.00 | 122.65 | 126.65 | 0.00 | - | 1 | 2 | 41.30% |
| MSFT250919C00320000 | 2024-04-30 10:58AM EDT | 320.00 | 110.85 | 107.25 | 109.90 | 0.00 | - | 2 | 3 | 38.14% |
| MSFT250919C00330000 | 2024-04-29 10:14AM EDT | 330.00 | 106.00 | 100.25 | 102.75 | 0.00 | - | 1 | 12 | 37.31% |
| MSFT250919C00340000 | 2024-05-01 11:43AM EDT | 340.00 | 93.17 | 93.25 | 95.65 | 0.00 | - | 1 | 2 | 36.41% |
| MSFT250919C00350000 | 2024-04-29 3:08PM EDT | 350.00 | 90.35 | 86.70 | 88.90 | 0.00 | - | 5 | 7 | 35.63% |
| MSFT250919C00360000 | 2024-04-30 10:12AM EDT | 360.00 | 82.80 | 79.55 | 82.30 | 0.00 | - | 1 | 2 | 34.83% |
| MSFT250919C00370000 | 2024-04-25 9:54AM EDT | 370.00 | 73.23 | 73.45 | 76.15 | 0.00 | - | 1 | 2 | 34.18% |
| MSFT250919C00380000 | 2024-04-29 2:36PM EDT | 380.00 | 72.62 | 67.65 | 70.75 | 0.00 | - | 2 | 4 | 33.83% |
| MSFT250919C00390000 | 2024-04-30 3:39PM EDT | 390.00 | 62.54 | 62.20 | 64.60 | 0.00 | - | 1 | 6 | 32.94% |
| MSFT250919C00400000 | 2024-05-02 2:06PM EDT | 400.00 | 58.30 | 57.90 | 59.00 | +0.95 | +1.66% | 11 | 56 | 32.24% |
| MSFT250919C00410000 | 2024-05-01 9:50AM EDT | 410.00 | 50.57 | 52.80 | 56.00 | 0.00 | - | 2 | 99 | 32.81% |
| MSFT250919C00420000 | 2024-05-02 10:57AM EDT | 420.00 | 48.05 | 48.05 | 50.20 | -1.43 | -2.89% | 8 | 55 | 31.75% |
| MSFT250919C00430000 | 2024-05-02 10:17AM EDT | 430.00 | 43.80 | 42.45 | 46.50 | -8.20 | -15.77% | 8 | 13 | 31.69% |
| MSFT250919C00440000 | 2024-05-01 9:38AM EDT | 440.00 | 38.65 | 38.55 | 41.30 | 0.00 | - | 13 | 18 | 30.69% |
| MSFT250919C00450000 | 2024-05-01 12:55PM EDT | 450.00 | 34.97 | 35.20 | 38.50 | 0.00 | - | 2 | 29 | 30.87% |
| MSFT250919C00460000 | 2024-05-02 2:22PM EDT | 460.00 | 31.32 | 31.35 | 33.80 | -3.55 | -10.18% | 8 | 5 | 29.88% |
| MSFT250919C00470000 | 2024-05-02 1:55PM EDT | 470.00 | 28.40 | 27.85 | 29.30 | +0.48 | +1.72% | 5 | 60 | 28.86% |
| MSFT250919C00480000 | 2024-04-26 11:22AM EDT | 480.00 | 31.50 | 25.20 | 26.30 | 0.00 | - | 4 | 10 | 28.54% |
| MSFT250919C00490000 | 2024-04-22 2:34PM EDT | 490.00 | 27.15 | 22.35 | 23.50 | 0.00 | - | 3 | 4 | 28.21% |
| MSFT250919C00500000 | 2024-04-29 10:12AM EDT | 500.00 | 22.54 | 20.05 | 21.00 | 0.00 | - | 2 | 55 | 27.94% |
| MSFT250919C00510000 | 2024-05-01 1:54PM EDT | 510.00 | 17.44 | 17.65 | 18.75 | 0.00 | - | 1 | 10 | 27.70% |
| MSFT250919C00520000 | 2024-04-25 9:33AM EDT | 520.00 | 15.43 | 14.15 | 16.65 | 0.00 | - | 20 | 34 | 27.43% |
| MSFT250919C00530000 | 2024-04-23 12:11PM EDT | 530.00 | 18.35 | 12.15 | 14.80 | 0.00 | - | 55 | 70 | 27.21% |
| MSFT250919C00540000 | 2024-04-16 9:51AM EDT | 540.00 | 19.45 | 11.15 | 13.15 | 0.00 | - | - | 16 | 27.02% |
| MSFT250919C00550000 | 2024-04-24 10:06AM EDT | 550.00 | 15.40 | 10.70 | 11.65 | 0.00 | - | 27 | 74 | 26.83% |
| MSFT250919C00560000 | 2024-04-30 2:47PM EDT | 560.00 | 9.60 | 8.65 | 10.30 | 0.00 | - | 3 | 67 | 26.65% |
| MSFT250919C00570000 | 2024-04-30 1:23PM EDT | 570.00 | 8.60 | 8.20 | 9.10 | 0.00 | - | 6 | 96 | 26.49% |
| MSFT250919C00580000 | 2024-04-17 10:15AM EDT | 580.00 | 12.65 | 7.30 | 8.00 | 0.00 | - | 6 | 13 | 26.31% |
| MSFT250919C00590000 | 2024-04-23 12:13PM EDT | 590.00 | 9.30 | 6.25 | 7.10 | 0.00 | - | - | 5 | 26.22% |
| MSFT250919C00600000 | 2024-04-29 2:27PM EDT | 600.00 | 6.70 | 4.95 | 6.25 | 0.00 | - | 10 | 27 | 26.08% |
| MSFT250919C00610000 | 2024-04-24 3:31PM EDT | 610.00 | 7.60 | 5.10 | 8.00 | 0.00 | - | 2 | 12 | 28.61% |
| MSFT250919C00620000 | 2024-05-01 3:29PM EDT | 620.00 | 5.20 | 4.35 | 5.35 | 0.00 | - | 3 | 45 | 26.47% |
| MSFT250919C00640000 | 2024-05-01 10:46AM EDT | 640.00 | 3.45 | 2.68 | 4.10 | 0.00 | - | 12 | 328 | 26.17% |
Opciones de ventapor19 de septiembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250919P00210000 | 2024-05-02 3:57PM EDT | 210.00 | 2.11 | 0.85 | 2.35 | -0.04 | -1.86% | 866 | 873 | 33.11% |
| MSFT250919P00220000 | 2024-05-02 10:15AM EDT | 220.00 | 2.65 | 0.74 | 3.20 | -0.07 | -2.57% | 2 | 13 | 33.15% |
| MSFT250919P00230000 | 2024-04-26 3:51PM EDT | 230.00 | 2.65 | 1.01 | 5.00 | 0.00 | - | 6 | 15 | 34.57% |
| MSFT250919P00240000 | 2024-04-29 12:24PM EDT | 240.00 | 3.26 | 1.71 | 3.90 | 0.00 | - | 10 | 32 | 30.40% |
| MSFT250919P00250000 | 2024-04-30 12:39PM EDT | 250.00 | 4.45 | 3.40 | 4.60 | 0.00 | - | 6 | 70 | 29.58% |
| MSFT250919P00260000 | 2024-04-23 1:18PM EDT | 260.00 | 5.20 | 4.55 | 5.35 | 0.00 | - | - | 20 | 28.71% |
| MSFT250919P00270000 | 2024-04-25 10:51AM EDT | 270.00 | 6.00 | 5.35 | 6.25 | -0.95 | -13.67% | 37 | 38 | 27.93% |
| MSFT250919P00280000 | 2024-04-26 2:54PM EDT | 280.00 | 6.35 | 6.65 | 7.35 | 0.00 | - | 26 | 44 | 27.24% |
| MSFT250919P00290000 | 2024-04-29 9:42AM EDT | 290.00 | 8.25 | 7.80 | 9.55 | 0.00 | - | 6 | 13 | 27.56% |
| MSFT250919P00300000 | 2024-05-01 3:51PM EDT | 300.00 | 10.11 | 9.25 | 10.10 | 0.00 | - | 1 | 174 | 25.98% |
| MSFT250919P00310000 | 2024-04-25 9:30AM EDT | 310.00 | 12.90 | 11.05 | 11.85 | 0.00 | - | 1 | 3 | 25.45% |
| MSFT250919P00320000 | 2024-04-25 10:12AM EDT | 320.00 | 15.33 | 11.15 | 13.65 | 0.00 | - | 1 | 154 | 24.78% |
| MSFT250919P00330000 | 2024-04-30 3:18PM EDT | 330.00 | 16.28 | 14.90 | 15.80 | 0.00 | - | 2 | 98 | 24.22% |
| MSFT250919P00340000 | 2024-04-30 1:45PM EDT | 340.00 | 19.02 | 17.25 | 18.25 | 0.00 | - | 2 | 55 | 23.69% |
| MSFT250919P00350000 | 2024-05-02 1:55PM EDT | 350.00 | 20.89 | 19.90 | 20.90 | -1.41 | -6.32% | 5 | 216 | 23.11% |
| MSFT250919P00360000 | 2024-05-01 10:02AM EDT | 360.00 | 25.30 | 21.90 | 24.40 | 0.00 | - | 1 | 46 | 22.88% |
| MSFT250919P00370000 | 2024-04-26 2:01PM EDT | 370.00 | 24.05 | 25.70 | 28.55 | 0.00 | - | 52 | 35 | 22.81% |
| MSFT250919P00380000 | 2024-04-29 9:53AM EDT | 380.00 | 30.07 | 29.30 | 31.95 | 0.00 | - | 1 | 7 | 22.11% |
| MSFT250919P00390000 | 2024-04-25 2:21PM EDT | 390.00 | 34.87 | 33.10 | 35.50 | 0.00 | - | 1 | 11 | 21.31% |
| MSFT250919P00400000 | 2024-05-01 2:00PM EDT | 400.00 | 39.87 | 37.65 | 39.75 | 0.00 | - | 1 | 27 | 20.70% |
| MSFT250919P00410000 | 2024-05-01 2:00PM EDT | 410.00 | 44.58 | 41.10 | 44.45 | 0.00 | - | 1 | 21 | 20.13% |
| MSFT250919P00420000 | 2024-04-30 3:18PM EDT | 420.00 | 51.00 | 47.30 | 49.70 | 0.00 | - | 2 | 71 | 19.64% |
| MSFT250919P00430000 | 2024-04-26 3:32PM EDT | 430.00 | 48.70 | 53.30 | 54.80 | 0.00 | - | 1 | 9 | 18.84% |
| MSFT250919P00520000 | 2024-05-01 12:10PM EDT | 520.00 | 126.58 | 120.00 | 124.50 | 0.00 | - | 2 | 2 | 15.21% |
© 2024 Yahoo. Todos los derechos reservados.