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 comprapor19 de diciembre de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT251219C001250002024-05-03 12:22PM EDT125.00287.23299.50304.500.00-114668.54%
MSFT251219C001300002024-04-23 9:30AM EDT130.00280.50295.00299.500.00-11067.09%
MSFT251219C001350002024-04-12 11:14AM EDT135.00294.25284.50289.500.00-16357.86%
MSFT251219C001400002024-02-07 4:41PM EDT140.00281.00271.50276.000.00-2630.00%
MSFT251219C001450002024-03-14 2:17PM EDT145.00289.75283.00288.000.00-21268.00%
MSFT251219C001500002024-04-19 2:23PM EDT150.00260.00276.50281.500.00-18763.18%
MSFT251219C001550002023-11-17 4:33PM EDT155.00226.20222.50226.500.00-110.00%
MSFT251219C001600002024-05-17 11:57AM EDT160.00268.75267.50272.00+7.91+3.03%27261.03%
MSFT251219C001650002023-11-17 4:33PM EDT165.00217.61213.50217.500.00-140.00%
MSFT251219C001700002024-05-14 2:18PM EDT170.00255.13258.50263.000.00-203459.34%
MSFT251219C001750002024-05-14 2:15PM EDT175.00250.60254.00258.500.00-201558.50%
MSFT251219C001800002024-04-02 10:38AM EDT180.00250.00225.00230.000.00-1200.00%
MSFT251219C001850002024-05-03 10:41AM EDT185.00233.11244.50249.500.00-17956.43%
MSFT251219C001900002024-04-30 3:55PM EDT190.00214.50240.00245.000.00-12655.60%
MSFT251219C001950002024-02-05 4:05PM EDT195.00223.46219.50224.000.00-2160.00%
MSFT251219C002000002024-05-16 10:52AM EDT200.00235.00231.00236.000.00-217153.93%
MSFT251219C002050002024-04-24 12:53PM EDT205.00217.75226.50231.500.00-12953.10%
MSFT251219C002100002024-02-22 2:06PM EDT210.00215.44231.50236.000.00-16662.74%
MSFT251219C002150002024-05-14 2:52PM EDT215.00215.49218.00222.500.00-57751.74%
MSFT251219C002200002024-05-14 2:52PM EDT220.00210.84213.50218.500.00-1017951.18%
MSFT251219C002250002024-05-14 2:34PM EDT225.00206.49209.00214.000.00-579350.34%
MSFT251219C002300002024-05-14 2:36PM EDT230.00201.98204.50209.500.00-5723252.12%
MSFT251219C002350002024-04-25 12:24PM EDT235.00179.63200.00205.000.00-32251.21%
MSFT251219C002400002024-05-09 11:07AM EDT240.00190.00196.00200.500.00-26650.30%
MSFT251219C002450002024-04-09 3:59PM EDT245.00200.00183.50187.950.00-52741.27%
MSFT251219C002500002024-05-07 3:21PM EDT250.00179.18187.50192.000.00-127848.96%
MSFT251219C002550002024-04-08 12:29PM EDT255.00190.67174.25178.100.00-17139.07%
MSFT251219C002600002024-04-30 3:59PM EDT260.00153.50179.00183.450.00-117947.56%
MSFT251219C002650002024-05-01 1:10PM EDT265.00153.85174.50179.500.00-411347.12%
MSFT251219C002700002024-04-23 9:30AM EDT270.00159.75170.50175.000.00-123746.21%
MSFT251219C002750002024-04-29 9:53AM EDT275.00149.65166.00170.850.00-231245.59%
MSFT251219C002800002024-05-15 9:35AM EDT280.00163.50162.00167.000.00-170645.20%
MSFT251219C002850002024-04-30 10:53AM EDT285.00142.40158.00162.500.00-114844.28%
MSFT251219C002900002024-05-14 2:32PM EDT290.00151.55154.00158.500.00-316743.75%
MSFT251219C002950002024-05-16 9:32AM EDT295.00155.30150.00154.500.00-112943.20%
MSFT251219C003000002024-05-08 11:39AM EDT300.00140.55146.00150.500.00-194942.64%
MSFT251219C003050002024-05-15 2:05PM EDT305.00147.00142.00146.250.00-1130741.90%
MSFT251219C003100002024-05-14 2:27PM EDT310.00134.92138.10140.900.00-222840.40%
MSFT251219C003150002024-05-08 9:30AM EDT315.00125.62134.00138.400.00-180940.83%
MSFT251219C003200002024-05-13 12:31PM EDT320.00128.28130.35134.850.00-428040.51%
MSFT251219C003250002024-05-13 12:33PM EDT325.00124.55126.55131.000.00-544839.99%
MSFT251219C003300002024-05-13 12:31PM EDT330.00120.90122.70127.450.00-1438539.63%
MSFT251219C003350002024-05-08 11:21AM EDT335.00114.00119.05122.450.00-248138.38%
MSFT251219C003400002024-05-14 9:30AM EDT340.00110.44115.55119.700.00-532138.48%
MSFT251219C003450002024-05-15 9:49AM EDT345.00113.10111.55116.000.00-170937.98%
MSFT251219C003500002024-05-16 1:34PM EDT350.00110.20109.40113.00-2.03-1.81%1891,11237.88%
MSFT251219C003550002024-05-14 10:43AM EDT355.00106.46104.95107.80+5.03+4.96%113736.50%
MSFT251219C003600002024-05-14 10:49AM EDT360.0097.99101.55104.350.00-42,54236.10%
MSFT251219C003650002024-05-06 2:45PM EDT365.0094.7598.00100.850.00-133635.66%
MSFT251219C003700002024-05-14 9:57AM EDT370.0090.1094.5097.550.00-453335.31%
MSFT251219C003750002024-05-13 1:19PM EDT375.0089.7091.7594.500.00-451835.07%
MSFT251219C003800002024-05-17 3:14PM EDT380.0089.9588.6091.10-0.75-0.83%73,00834.62%
MSFT251219C003850002024-05-13 12:13PM EDT385.0083.6085.5588.150.00-244634.38%
MSFT251219C003900002024-05-16 9:48AM EDT390.0086.8082.4085.050.00-158334.05%
MSFT251219C003950002024-05-16 10:31AM EDT395.0084.5079.5582.100.00-161033.77%
MSFT251219C004000002024-05-16 1:34PM EDT400.0080.0476.4079.300.00-11,34033.53%
MSFT251219C004050002024-05-07 11:58AM EDT405.0075.7573.8076.40+5.14+7.28%146533.23%
MSFT251219C004100002024-05-17 3:44PM EDT410.0073.0171.0073.60-2.78-3.67%41,47332.95%
MSFT251219C004150002024-05-14 3:06PM EDT415.0067.8868.2570.900.00-350832.69%
MSFT251219C004200002024-05-16 12:16PM EDT420.0069.4365.6568.300.00-391,01032.46%
MSFT251219C004250002024-05-16 3:49PM EDT425.0065.4063.0066.500.00-1349332.59%
MSFT251219C004300002024-05-16 3:06PM EDT430.0063.9260.5063.200.00-261431.98%
MSFT251219C004350002024-05-15 10:45AM EDT435.0059.4058.1560.500.00-522531.63%
MSFT251219C004400002024-05-15 10:53AM EDT440.0058.0055.8058.150.00-191031.42%
MSFT251219C004450002024-05-15 12:53PM EDT445.0055.5552.9556.150.00-132,35931.35%
MSFT251219C004500002024-05-17 3:17PM EDT450.0052.0051.3054.35+3.80+7.88%11,69231.35%
MSFT251219C004550002024-05-14 10:49AM EDT455.0046.5548.9051.250.00-263530.71%
MSFT251219C004600002024-05-15 2:47PM EDT460.0050.2046.7049.150.00-271330.52%
MSFT251219C004650002024-05-17 11:07AM EDT465.0046.5044.2048.30+4.20+9.93%7346530.90%
MSFT251219C004700002024-05-17 12:41PM EDT470.0043.0042.6544.95-1.95-4.34%5039430.07%
MSFT251219C004750002024-05-16 2:24PM EDT475.0042.9540.6543.950.00-614530.33%
MSFT251219C004800002024-05-17 3:49PM EDT480.0039.8838.7541.20-1.65-3.97%214829.73%
MSFT251219C004850002024-05-10 12:47PM EDT485.0035.4536.8039.700.00-217329.70%
MSFT251219C004900002024-05-15 12:46PM EDT490.0037.2835.0037.650.00-451929.39%
MSFT251219C004950002024-05-16 2:04PM EDT495.0035.7033.3536.200.00-1935429.34%
MSFT251219C005000002024-05-16 3:02PM EDT500.0033.7831.6534.200.00-31,08729.00%
MSFT251219C005050002024-05-13 3:20PM EDT505.0029.4530.1033.300.00-1027329.17%
MSFT251219C005100002024-05-16 2:10PM EDT510.0030.6528.5531.000.00-177528.63%
MSFT251219C005150002024-05-16 2:13PM EDT515.0029.0027.0530.500.00-3625328.96%
MSFT251219C005200002024-05-17 3:12PM EDT520.0026.9025.7028.70-3.15-10.48%278928.62%
MSFT251219C005250002024-05-14 3:18PM EDT525.0024.3824.3527.700.00-134728.66%
MSFT251219C005300002024-04-18 3:07PM EDT530.0024.2023.0526.450.00-270528.56%
MSFT251219C005350002024-05-15 3:55PM EDT535.0023.1521.8525.100.00-316628.37%
MSFT251219C005400002024-05-14 12:11PM EDT540.0019.8120.7023.200.00-299727.86%
MSFT251219C005500002024-05-14 3:16PM EDT550.0018.5918.5021.000.00-237227.64%
MSFT251219C005600002024-05-16 10:13AM EDT560.0018.3516.4018.850.00-16027.35%
MSFT251219C005700002024-05-17 11:35AM EDT570.0015.4414.3017.30-1.21-7.27%295327.33%
MSFT251219C005800002024-05-15 12:54PM EDT580.0014.5512.8015.100.00-1029826.82%
MSFT251219C006000002024-05-16 1:01PM EDT600.0011.6610.3512.850.00-12,41626.93%
MSFT251219C006100002024-05-03 2:40PM EDT610.008.649.1011.050.00-319226.40%
MSFT251219C006200002024-05-17 11:05AM EDT620.008.486.5011.00-0.77-8.32%267327.09%
MSFT251219C006400002024-05-17 11:35AM EDT640.006.894.508.25+0.83+13.70%222826.25%
Opciones de ventapor19 de diciembre de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT251219P001250002024-05-17 3:14PM EDT125.000.230.200.68-0.25-52.08%101,93044.48%
MSFT251219P001300002024-01-30 12:08PM EDT130.000.600.031.700.00-123449.81%
MSFT251219P001350002024-04-22 9:39AM EDT135.000.540.004.300.00-131,94450.38%
MSFT251219P001400002024-04-19 2:27PM EDT140.000.800.005.000.00-2025550.28%
MSFT251219P001450002024-05-14 11:19AM EDT145.000.500.015.000.00-512656.48%
MSFT251219P001500002024-05-06 12:18PM EDT150.000.700.000.800.00-158439.05%
MSFT251219P001550002024-04-22 9:41AM EDT155.001.240.005.000.00-727753.26%
MSFT251219P001600002024-05-13 3:40PM EDT160.000.570.121.230.00-2141639.33%
MSFT251219P001650002024-05-13 11:30AM EDT165.000.800.132.110.00-118141.96%
MSFT251219P001700002024-05-03 2:24PM EDT170.001.420.005.000.00-252648.83%
MSFT251219P001750002024-05-13 11:30AM EDT175.001.100.005.000.00-132747.44%
MSFT251219P001800002024-05-09 12:29PM EDT180.001.200.951.700.00-257936.91%
MSFT251219P001850002024-05-13 1:43PM EDT185.001.200.951.700.00-230835.84%
MSFT251219P001900002024-05-09 11:11AM EDT190.001.000.005.000.00-111243.52%
MSFT251219P001950002024-05-14 11:37AM EDT195.001.321.202.140.00-369335.25%
MSFT251219P002000002024-05-17 3:21PM EDT200.001.440.755.00-0.35-19.55%111,10341.08%
MSFT251219P002050002024-05-16 1:38PM EDT205.001.631.203.10+0.11+7.24%333435.80%
MSFT251219P002100002024-05-17 3:24PM EDT210.001.750.002.170.00-270632.31%
MSFT251219P002150002024-05-08 10:51AM EDT215.002.210.565.000.00-232837.63%
MSFT251219P002200002024-05-15 3:06PM EDT220.001.941.952.870.00-2227632.20%
MSFT251219P002250002024-04-18 3:41PM EDT225.003.830.005.000.00-550035.47%
MSFT251219P002300002024-05-17 1:01PM EDT230.002.480.005.00+0.07+2.90%51,37434.42%
MSFT251219P002350002024-04-15 1:59PM EDT235.004.200.504.250.00-15832.10%
MSFT251219P002400002024-05-15 2:03PM EDT240.002.721.145.500.00-47170633.19%
MSFT251219P002450002024-05-15 12:56PM EDT245.003.301.464.600.00-54087430.76%
MSFT251219P002500002024-05-16 3:32PM EDT250.003.703.053.800.00-174628.46%
MSFT251219P002550002024-05-16 9:42AM EDT255.004.352.014.500.00-172328.71%
MSFT251219P002600002024-05-15 10:06AM EDT260.004.273.054.900.00-3991428.41%
MSFT251219P002650002024-04-26 12:25PM EDT265.006.452.735.650.00-132328.56%
MSFT251219P002700002024-05-13 11:33AM EDT270.005.524.606.200.00-136228.36%
MSFT251219P002750002024-05-16 3:25PM EDT275.005.544.956.250.00-234027.50%
MSFT251219P002800002024-05-16 10:18AM EDT280.005.805.556.700.00-151527.12%
MSFT251219P002850002024-05-07 11:05AM EDT285.007.166.057.300.00-11,08626.90%
MSFT251219P002900002024-05-16 10:06AM EDT290.006.866.508.100.00-140426.83%
MSFT251219P002950002024-05-14 12:15PM EDT295.008.357.008.500.00-158426.32%
MSFT251219P003000002024-05-17 2:41PM EDT300.008.558.108.90+0.40+4.91%35,43125.79%
MSFT251219P003050002024-05-06 11:36AM EDT305.0010.858.059.950.00-12,83725.84%
MSFT251219P003100002024-05-16 10:42AM EDT310.009.199.1510.650.00-459925.52%
MSFT251219P003150002024-05-15 1:32PM EDT315.0010.309.7011.500.00-530925.30%
MSFT251219P003200002024-05-15 1:32PM EDT320.0011.0710.7012.350.00-446125.04%
MSFT251219P003250002024-04-25 1:42PM EDT325.0017.9511.5513.400.00-2753824.89%
MSFT251219P003300002024-05-17 11:05AM EDT330.0013.4712.3514.20+0.92+7.33%276024.52%
MSFT251219P003350002024-04-24 3:18PM EDT335.0018.1613.1015.250.00-912924.30%
MSFT251219P003400002024-05-13 1:04PM EDT340.0016.2514.4016.300.00-141424.04%
MSFT251219P003450002024-05-03 10:58AM EDT345.0020.0815.5017.350.00-115723.74%
MSFT251219P003500002024-05-15 1:44PM EDT350.0016.8016.6518.600.00-885923.54%
MSFT251219P003550002024-05-07 10:23AM EDT355.0020.8017.8519.850.00-6056423.30%
MSFT251219P003600002024-05-06 10:54AM EDT360.0022.9519.0521.250.00-3128023.11%
MSFT251219P003650002024-04-29 12:08PM EDT365.0027.3520.5522.600.00-8124822.86%
MSFT251219P003700002024-05-13 12:33PM EDT370.0024.4521.8524.050.00-14422.62%
MSFT251219P003750002024-05-17 12:25PM EDT375.0024.5223.3525.55+0.43+1.78%1124022.37%
MSFT251219P003800002024-05-17 12:41PM EDT380.0026.8524.9027.10-0.75-2.72%5061722.12%
MSFT251219P003850002024-05-15 11:35AM EDT385.0028.2726.5028.850.00-413021.93%
MSFT251219P003900002024-05-14 9:42AM EDT390.0030.6128.1530.550.00-234621.68%
MSFT251219P003950002024-05-10 12:55PM EDT395.0032.8530.0032.300.00-1516321.41%
MSFT251219P004000002024-05-14 3:37PM EDT400.0033.9531.7534.200.00-42,02221.19%
MSFT251219P004050002024-05-14 2:14PM EDT405.0036.5033.7036.100.00-412820.92%
MSFT251219P004100002024-05-16 9:41AM EDT410.0035.4535.7038.150.00-248320.69%
MSFT251219P004150002024-05-17 2:55PM EDT415.0038.5537.7040.05-1.61-4.01%5129120.34%
MSFT251219P004200002024-05-16 9:56AM EDT420.0039.4839.8542.250.00-810720.10%
MSFT251219P004250002024-05-17 2:47PM EDT425.0043.6742.1044.60-1.80-3.96%113519.89%
MSFT251219P004300002024-05-15 10:30AM EDT430.0045.4144.3046.750.00-437319.55%
MSFT251219P004350002024-05-15 10:30AM EDT435.0047.8046.7549.200.00-638519.30%
MSFT251219P004400002024-05-15 10:31AM EDT440.0049.9049.2551.700.00-210219.03%
MSFT251219P004450002024-05-14 2:43PM EDT445.0054.4651.8054.050.00-223418.65%
MSFT251219P004500002024-05-14 2:12PM EDT450.0058.4254.2556.750.00-46718.38%
MSFT251219P004550002024-05-15 11:00AM EDT455.0057.6057.0559.450.00-578618.07%
MSFT251219P004600002023-12-28 12:04PM EDT460.0092.6571.9075.700.00-2324.27%
MSFT251219P004650002024-05-13 1:24PM EDT465.0067.1561.4064.400.00-2117.07%
MSFT251219P004700002024-05-13 1:26PM EDT470.0070.5764.8567.900.00-351917.00%
MSFT251219P004750002024-05-14 9:41AM EDT475.0073.6668.8070.800.00-25816.57%
MSFT251219P004800002024-05-16 9:41AM EDT480.0070.7071.8074.200.00-23316.35%
MSFT251219P004850002024-05-14 2:25PM EDT485.0080.3275.0577.350.00-8021115.92%
MSFT251219P004900002024-05-17 11:05AM EDT490.0080.4078.5080.85+3.53+4.59%211915.63%
MSFT251219P004950002024-05-15 10:30AM EDT495.0083.5581.8084.100.00-4715.11%
MSFT251219P005000002024-05-14 2:10PM EDT500.0091.5785.1587.750.00-726514.75%
MSFT251219P005100002024-05-16 9:56AM EDT510.0091.4192.3095.250.00-4813.92%
MSFT251219P005150002024-05-15 1:45PM EDT515.0095.5096.2599.150.00-41213.45%
MSFT251219P005200002024-05-14 2:43PM EDT520.00105.8699.65103.250.00-221413.05%
MSFT251219P005350002024-02-22 2:18PM EDT535.00125.30108.60112.200.00-15270.00%
MSFT251219P005400002024-04-03 9:30AM EDT540.00121.720.000.000.00-2200.00%
MSFT251219P005500002024-04-15 12:38PM EDT550.00130.86124.50129.000.00-200.00%
MSFT251219P005600002024-04-05 10:24AM EDT560.00138.77151.00155.500.00-2025.51%
MSFT251219P005700002024-04-02 11:13AM EDT570.00149.71169.50174.450.00-2031.64%
MSFT251219P006100002024-04-05 10:24AM EDT610.00188.47201.00205.450.00-2029.67%
MSFT251219P006200002024-04-26 9:57AM EDT620.00210.24197.50202.000.00-1018.43%