U.S. markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
425.34+5.13 (+1.22%)
Al cierre: 04:00PM EDT
425.55 +0.21 (+0.05%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT260116C001600002024-05-01 12:12PM EDT160.00243.40273.00277.500.00-110860.86%
MSFT260116C001650002024-03-05 10:43AM EDT165.00252.86268.00272.500.00-505459.17%
MSFT260116C001700002024-05-14 2:16PM EDT170.00255.55264.00268.500.00-101659.17%
MSFT260116C001750002024-05-14 2:18PM EDT175.00251.03259.50264.000.00--3058.32%
MSFT260116C001800002023-12-18 2:50PM EDT180.00206.14223.50228.000.00-10210.00%
MSFT260116C001850002024-04-16 12:49PM EDT185.00244.45245.50250.000.00-2752.54%
MSFT260116C001900002024-04-24 11:38AM EDT190.00232.15246.00250.500.00-283855.78%
MSFT260116C001950002024-01-26 1:38PM EDT195.00222.29227.50232.500.00-4534.88%
MSFT260116C002000002024-04-22 3:39PM EDT200.00215.70237.00241.500.00-111954.10%
MSFT260116C002050002024-04-17 11:35AM EDT205.00223.65227.50232.500.00-183850.42%
MSFT260116C002100002024-04-26 10:07AM EDT210.00215.00228.00232.500.00-61852.43%
MSFT260116C002150002024-05-06 11:47AM EDT215.00211.00223.50228.000.00-12951.60%
MSFT260116C002200002024-02-20 10:33AM EDT220.00201.88224.00228.500.00-13556.12%
MSFT260116C002250002024-05-15 1:52PM EDT225.00214.70215.00219.500.00-12550.49%
MSFT260116C002300002024-02-01 3:18PM EDT230.00192.02202.00206.450.00-21642.64%
MSFT260116C002350002024-05-20 9:38AM EDT235.00207.15206.00210.50+7.60+3.81%1451.05%
MSFT260116C002400002024-05-20 9:38AM EDT240.00202.75202.00206.50+5.95+3.02%1350.63%
MSFT260116C002450002024-02-02 4:54PM EDT245.00187.67189.50193.150.00-11741.02%
MSFT260116C002500002024-05-09 10:08AM EDT250.00181.00193.50198.000.00-120949.29%
MSFT260116C002550002024-03-07 2:05PM EDT255.00177.40190.05194.800.00-505549.52%
MSFT260116C002600002024-05-02 10:58AM EDT260.00160.13185.00188.550.00-211247.12%
MSFT260116C002650002024-04-25 11:08AM EDT265.00154.00180.50184.450.00-14546.58%
MSFT260116C002700002024-05-17 3:45PM EDT270.00173.93176.50180.950.00-249646.51%
MSFT260116C002750002024-04-29 11:49AM EDT275.00152.60172.00177.000.00-113546.05%
MSFT260116C002800002024-05-02 12:28PM EDT280.00143.80168.00172.450.00-236145.11%
MSFT260116C002850002024-05-17 11:18AM EDT285.00160.15164.00168.500.00-17544.63%
MSFT260116C002900002024-05-13 12:33PM EDT290.00152.45160.00164.500.00-34244.10%
MSFT260116C002950002024-05-03 3:42PM EDT295.00133.00156.00159.400.00-11442.78%
MSFT260116C003000002024-05-20 2:18PM EDT300.00152.75152.00156.45+0.75+0.49%1762642.97%
MSFT260116C003050002024-05-08 3:56PM EDT305.00136.60148.00152.150.00-29242.20%
MSFT260116C003100002024-05-09 11:55AM EDT310.00133.50144.00146.550.00-118840.57%
MSFT260116C003150002024-05-16 3:58PM EDT315.00138.30140.00143.400.00-715740.57%
MSFT260116C003200002024-05-14 10:15AM EDT320.00128.00136.05138.750.00-49339.58%
MSFT260116C003250002024-05-20 9:50AM EDT325.00135.00132.50136.95+9.65+7.70%213140.36%
MSFT260116C003300002024-05-13 1:20PM EDT330.00121.59128.55131.150.00-224938.65%
MSFT260116C003350002024-05-16 2:07PM EDT335.00124.11125.05127.500.00-112838.25%
MSFT260116C003400002024-05-20 2:50PM EDT340.00122.90121.05125.90+12.12+10.94%110739.03%
MSFT260116C003450002024-05-13 1:19PM EDT345.00111.34117.55121.850.00-128238.35%
MSFT260116C003500002024-05-16 11:09AM EDT350.00115.91114.00116.500.00-169936.93%
MSFT260116C003550002024-05-13 1:19PM EDT355.00104.30110.55113.250.00-26536.68%
MSFT260116C003600002024-05-20 1:27PM EDT360.00108.57107.20111.20+0.77+0.71%1023637.07%
MSFT260116C003650002024-05-20 1:17PM EDT365.00105.81103.55106.45+4.21+4.14%660535.97%
MSFT260116C003700002024-05-20 3:11PM EDT370.00102.36100.50102.85+8.69+9.28%1532235.48%
MSFT260116C003750002024-05-20 2:41PM EDT375.0099.0097.00101.40+1.21+1.24%7447936.09%
MSFT260116C003800002024-05-20 2:24PM EDT380.0095.4894.0098.10+3.78+4.12%16376835.70%
MSFT260116C003850002024-05-20 10:16AM EDT385.0092.9591.0094.55+4.45+5.03%9445735.17%
MSFT260116C003900002024-05-20 11:28AM EDT390.0090.0088.1591.90+7.91+9.64%631635.08%
MSFT260116C003950002024-05-20 11:09AM EDT395.0086.2285.0588.00+1.72+2.04%72,11934.34%
MSFT260116C004000002024-05-17 2:14PM EDT400.0082.5081.9085.80+3.05+3.84%12,04334.42%
MSFT260116C004050002024-05-20 3:16PM EDT405.0079.4079.0081.15+2.75+3.59%53,19133.29%
MSFT260116C004100002024-05-20 1:20PM EDT410.0077.9276.0080.50+4.22+5.73%12,15034.06%
MSFT260116C004150002024-05-20 11:20AM EDT415.0074.6573.0577.500.00-231,01733.68%
MSFT260116C004200002024-05-20 12:58PM EDT420.0072.5070.9574.55+4.04+5.90%822,12933.31%
MSFT260116C004250002024-05-20 3:55PM EDT425.0069.5068.3571.35+3.32+5.02%603,65432.80%
MSFT260116C004300002024-05-20 12:57PM EDT430.0067.5565.0569.50+4.40+6.97%1243,18732.89%
MSFT260116C004350002024-05-16 12:54PM EDT435.0063.6564.4065.850.00-932932.13%
MSFT260116C004400002024-05-20 3:19PM EDT440.0061.9161.8064.50+1.96+3.27%584632.41%
MSFT260116C004450002024-05-20 3:11PM EDT445.0059.6559.4561.40+2.30+4.01%668731.86%
MSFT260116C004500002024-05-20 3:12PM EDT450.0056.8355.0057.90+2.44+4.49%111,79631.11%
MSFT260116C004550002024-05-20 1:15PM EDT455.0055.4853.0057.25+2.48+4.68%230731.64%
MSFT260116C004600002024-05-20 1:16PM EDT460.0053.0851.8054.95+2.33+4.59%9439631.39%
MSFT260116C004650002024-05-20 1:16PM EDT465.0050.9048.7552.95+1.30+2.62%9019631.26%
MSFT260116C004700002024-05-20 3:01PM EDT470.0048.0047.5551.00+1.08+2.30%91,46331.12%
MSFT260116C004750002024-05-16 9:38AM EDT475.0046.7045.4548.500.00-577430.71%
MSFT260116C004800002024-05-20 3:38PM EDT480.0044.1542.0045.95+1.37+3.20%611330.26%
MSFT260116C004900002024-05-20 3:33PM EDT490.0040.3038.8543.00+0.78+1.97%2422830.27%
MSFT260116C005000002024-05-20 3:58PM EDT500.0036.5535.8037.25+2.32+6.78%241,63528.88%
MSFT260116C005200002024-05-20 10:56AM EDT520.0029.7128.7532.30+1.79+6.41%551228.91%
MSFT260116C005400002024-05-16 11:11AM EDT540.0024.4522.8525.750.00-246027.80%
MSFT260116C005500002024-05-20 11:13AM EDT550.0021.7520.8523.15+1.22+5.94%652227.44%
MSFT260116C005600002024-05-17 11:59AM EDT560.0018.5018.9022.000.00-619427.78%
MSFT260116C005700002024-05-20 3:29PM EDT570.0017.8717.2019.00+1.37+8.30%4889427.02%
MSFT260116C005800002024-05-17 11:54AM EDT580.0014.7414.9017.450.00-3799226.98%
MSFT260116C006000002024-05-20 12:17PM EDT600.0012.9012.0013.800.00-299026.34%
MSFT260116C006100002024-05-17 11:10AM EDT610.0010.9510.9012.850.00-134026.47%
MSFT260116C006200002024-05-20 11:13AM EDT620.0010.109.1511.05+0.99+10.87%649925.93%
MSFT260116C006400002024-05-20 3:29PM EDT640.008.307.658.70+0.45+5.73%4820125.48%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT260116P001600002024-05-20 1:09PM EDT160.000.730.701.01-0.02-2.67%474037.67%
MSFT260116P001650002024-05-13 3:43PM EDT165.000.950.441.000.00-1223336.51%
MSFT260116P001700002024-05-03 2:24PM EDT170.001.470.511.080.00-354235.89%
MSFT260116P001750002024-05-09 3:16PM EDT175.001.120.591.290.00-316235.87%
MSFT260116P001800002024-05-09 3:18PM EDT180.001.240.671.370.00-33835.19%
MSFT260116P001850002024-04-16 10:30AM EDT185.001.930.651.250.00-218333.64%
MSFT260116P001900002024-04-02 9:42AM EDT190.002.690.000.000.00-55112.50%
MSFT260116P001950002024-05-20 11:36AM EDT195.001.471.281.68+0.07+5.00%275833.39%
MSFT260116P002000002024-05-17 1:54PM EDT200.001.551.201.870.00-21,13733.06%
MSFT260116P002050002024-05-06 11:09AM EDT205.002.301.321.970.00-222532.41%
MSFT260116P002100002024-05-20 1:09PM EDT210.001.901.412.18-0.21-9.95%238232.07%
MSFT260116P002150002024-05-13 3:43PM EDT215.002.611.622.440.00-629231.84%
MSFT260116P002200002024-05-15 3:06PM EDT220.002.091.943.000.00-218932.25%
MSFT260116P002250002024-05-07 12:27PM EDT225.002.981.993.500.00-543632.37%
MSFT260116P002300002024-05-17 10:03AM EDT230.002.842.493.000.00-123530.37%
MSFT260116P002350002024-04-25 1:05PM EDT235.005.002.054.050.00-106831.53%
MSFT260116P002400002024-05-15 12:13PM EDT240.003.042.343.600.00-47093329.76%
MSFT260116P002450002024-05-15 1:48PM EDT245.003.502.984.700.00-54582230.75%
MSFT260116P002500002024-05-17 11:20AM EDT250.003.432.904.100.00-563028.84%
MSFT260116P002550002024-05-15 2:41PM EDT255.004.153.204.350.00-20534728.35%
MSFT260116P002600002024-05-15 10:06AM EDT260.004.503.354.700.00-3938328.00%
MSFT260116P002650002024-05-14 2:32PM EDT265.005.404.255.150.00-180127.77%
MSFT260116P002700002024-05-14 3:24PM EDT270.005.653.905.550.00-553627.43%
MSFT260116P002750002024-05-07 12:51PM EDT275.007.004.755.900.00-414026.99%
MSFT260116P002800002024-05-15 2:57PM EDT280.006.325.406.500.00-216026.84%
MSFT260116P002850002024-05-20 1:24PM EDT285.006.686.357.00-0.14-2.05%219126.53%
MSFT260116P002900002024-05-14 3:55PM EDT290.007.006.857.550.00-2001,54226.24%
MSFT260116P002950002024-05-15 11:39AM EDT295.008.026.658.100.00-37525.91%
MSFT260116P003000002024-05-20 12:26PM EDT300.007.957.958.75-0.55-6.47%285925.66%
MSFT260116P003050002024-05-17 12:43PM EDT305.009.487.2510.400.00-114626.27%
MSFT260116P003100002024-05-17 12:43PM EDT310.0010.288.8511.100.00-129525.96%
MSFT260116P003150002024-05-03 10:54AM EDT315.0013.909.1510.950.00-720024.91%
MSFT260116P003200002024-05-15 1:33PM EDT320.0011.5810.7011.850.00-165424.73%
MSFT260116P003250002024-05-13 3:14PM EDT325.0013.6711.5513.600.00-125025.15%
MSFT260116P003300002024-05-14 2:32PM EDT330.0014.3012.8514.650.00-244424.97%
MSFT260116P003350002024-05-15 11:57AM EDT335.0014.5012.9516.400.00-1614725.23%
MSFT260116P003400002024-05-16 3:44PM EDT340.0015.8014.3517.150.00-31,08424.77%
MSFT260116P003450002024-05-20 11:26AM EDT345.0016.6315.1018.40-0.37-2.18%443024.60%
MSFT260116P003500002024-05-20 3:50PM EDT350.0017.2516.5017.30-0.80-4.43%911,58622.93%
MSFT260116P003550002024-05-20 10:12AM EDT355.0018.3517.8020.40-8.50-31.66%115323.86%
MSFT260116P003600002024-05-20 10:37AM EDT360.0019.7719.0020.15-0.86-4.17%227322.72%
MSFT260116P003650002024-05-20 12:38PM EDT365.0020.7020.5022.50-0.80-3.72%1162423.08%
MSFT260116P003700002024-05-20 10:48AM EDT370.0022.2221.6523.75-1.13-4.84%61,60322.75%
MSFT260116P003750002024-05-20 1:43PM EDT375.0023.6522.7023.75-1.05-4.25%2768321.73%
MSFT260116P003800002024-05-17 10:49AM EDT380.0026.2024.5027.500.00-2001,52222.68%
MSFT260116P003850002024-05-16 12:04PM EDT385.0027.6026.0029.000.00-1259422.39%
MSFT260116P003900002024-05-16 12:04PM EDT390.0029.3527.7029.500.00-1280721.56%
MSFT260116P003950002024-05-16 12:04PM EDT395.0031.0529.2531.050.00-1176721.24%
MSFT260116P004000002024-05-20 3:43PM EDT400.0032.0031.0033.40-2.20-6.43%251921.27%
MSFT260116P004050002024-05-16 12:04PM EDT405.0034.7532.9035.700.00-1131621.24%
MSFT260116P004100002024-05-16 12:04PM EDT410.0036.7034.6537.500.00-1019420.93%
MSFT260116P004150002024-05-20 11:36AM EDT415.0037.4737.2538.95-1.23-3.18%231120.41%
MSFT260116P004200002024-05-20 3:29PM EDT420.0039.9138.5041.35-1.99-4.75%277220.31%
MSFT260116P004250002024-05-17 2:47PM EDT425.0044.4039.2043.800.00-23,03620.19%
MSFT260116P004300002024-05-20 3:27PM EDT430.0044.0841.4045.30-0.87-1.94%228919.60%
MSFT260116P004350002024-05-20 10:42AM EDT435.0046.3043.5047.75-14.70-24.10%35719.40%
MSFT260116P004400002024-05-20 3:29PM EDT440.0048.6847.1050.45-1.69-3.36%418119.28%
MSFT260116P004450002024-05-20 11:32AM EDT445.0050.9549.6052.60-11.40-18.28%58418.86%
MSFT260116P004500002024-05-13 1:26PM EDT450.0059.4352.3055.050.00-212818.54%
MSFT260116P004550002024-05-10 2:29PM EDT455.0061.4054.1557.800.00-25118.32%
MSFT260116P004600002024-04-15 1:51PM EDT460.0068.1958.9061.450.00-1210218.47%
MSFT260116P004650002024-05-14 11:28AM EDT465.0067.6560.2562.500.00-23417.35%
MSFT260116P004700002024-05-14 11:29AM EDT470.0070.6563.2566.050.00-441,14017.37%
MSFT260116P004750002024-05-13 3:45PM EDT475.0074.8764.5068.800.00-423416.95%
MSFT260116P004800002024-05-15 12:16PM EDT480.0073.5469.1072.500.00-212716.96%
MSFT260116P004900002024-05-20 3:29PM EDT490.0077.0275.3578.15-2.23-2.81%210815.91%
MSFT260116P005000002024-05-15 3:49PM EDT500.0084.8380.5085.350.00-2811215.45%
MSFT260116P005200002024-05-20 3:29PM EDT520.0098.8397.7099.60-8.47-7.89%4313.50%
MSFT260116P005400002024-05-02 3:37PM EDT540.00142.40113.25117.500.00-262713.16%
MSFT260116P005500002024-05-20 3:28PM EDT550.00126.07122.50127.00-10.43-7.64%2013.30%
MSFT260116P005600002024-04-04 2:44PM EDT560.00138.00151.05155.350.00-2027.11%
MSFT260116P005700002024-04-26 1:50PM EDT570.00159.86142.50147.000.00-4014.67%
MSFT260116P005800002024-04-17 11:30AM EDT580.00166.90157.50162.000.00-1020.27%
MSFT260116P006000002024-04-29 1:04PM EDT600.00198.54172.50177.000.00-3016.58%