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 comprapor18 de junio de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT260618C001850002024-04-25 2:54PM EDT185.00227.23253.00257.000.00-83083053.37%
MSFT260618C001900002024-01-08 11:41AM EDT190.00198.50233.50238.000.00--233.42%
MSFT260618C002000002024-04-29 2:49PM EDT200.00218.84239.50244.000.00-11551.10%
MSFT260618C002100002024-01-26 2:47PM EDT210.00211.00217.00221.500.00-1136.08%
MSFT260618C002150002024-02-12 12:35PM EDT215.00223.50217.00222.000.00--142.06%
MSFT260618C002200002024-02-15 4:35PM EDT220.00208.25215.00219.500.00-310443.59%
MSFT260618C002250002024-05-02 10:40AM EDT225.00192.75218.00223.000.00-10050.37%
MSFT260618C002300002024-04-12 12:17PM EDT230.00216.00204.00209.000.00-3440.75%
MSFT260618C002350002024-02-02 11:56AM EDT235.00196.00201.00205.500.00-31841.07%
MSFT260618C002450002024-05-03 1:51PM EDT245.00185.60201.50206.000.00-32047.65%
MSFT260618C002500002024-04-25 11:52AM EDT250.00170.00197.50202.000.00-42347.16%
MSFT260618C002550002024-01-18 12:49PM EDT255.00165.75175.00179.500.00-9131.02%
MSFT260618C002600002024-04-15 3:17PM EDT260.00183.00187.00191.350.00-1344.20%
MSFT260618C002650002024-01-24 10:34AM EDT265.00166.10173.00177.500.00-2136.27%
MSFT260618C002700002024-05-13 9:39AM EDT270.00172.00181.00185.400.00-11044.68%
MSFT260618C002750002024-04-23 9:30AM EDT275.00162.76177.50182.000.00-1444.56%
MSFT260618C002800002024-04-08 2:32PM EDT280.00177.34159.50163.800.00-2234.17%
MSFT260618C002850002024-04-25 3:04PM EDT285.00148.20169.50173.400.00-4843.08%
MSFT260618C002900002024-05-17 11:18AM EDT290.00161.65165.50170.000.00-2542.91%
MSFT260618C002950002024-05-02 12:28PM EDT295.00138.30161.50166.000.00-2342.34%
MSFT260618C003000002024-05-15 1:54PM EDT300.00158.00158.00162.400.00-244142.01%
MSFT260618C003050002024-04-10 1:04PM EDT305.00155.30145.00148.750.00-73435.63%
MSFT260618C003100002024-04-26 10:52AM EDT310.00140.75150.50154.950.00-32141.16%
MSFT260618C003150002024-04-24 1:42PM EDT315.00138.24146.50151.500.00-11340.87%
MSFT260618C003200002024-05-17 3:56PM EDT320.00141.00143.00147.500.00-61840.26%
MSFT260618C003250002024-03-20 3:59PM EDT325.00143.46121.40124.050.00-32328.73%
MSFT260618C003300002024-05-20 11:47AM EDT330.00138.00136.00139.60+10.53+8.26%15039.08%
MSFT260618C003350002024-05-01 10:30AM EDT335.00109.70132.50137.000.00-51939.19%
MSFT260618C003400002024-05-15 3:24PM EDT340.00130.00129.00133.500.00-16238.81%
MSFT260618C003450002024-05-02 10:00AM EDT345.00106.87125.50130.000.00-13538.41%
MSFT260618C003500002024-05-02 3:31PM EDT350.00102.60122.00126.500.00-17238.00%
MSFT260618C003550002024-03-28 2:27PM EDT355.00119.27106.00110.500.00-1331.41%
MSFT260618C003600002024-05-13 1:10PM EDT360.00108.78115.50118.800.00-2836.80%
MSFT260618C003650002024-05-14 12:31PM EDT365.00104.50112.05116.300.00-31936.84%
MSFT260618C003700002024-05-20 1:17PM EDT370.00111.03109.00112.70+9.33+9.17%35636.33%
MSFT260618C003750002024-05-14 11:37AM EDT375.0099.88106.00110.500.00-22136.46%
MSFT260618C003800002024-05-20 12:30PM EDT380.00105.10103.00107.50+4.90+4.89%25036.20%
MSFT260618C003850002024-05-13 1:44PM EDT385.0094.8099.60104.500.00-465935.92%
MSFT260618C003900002024-05-17 1:08PM EDT390.0095.8097.00101.500.00-24235.63%
MSFT260618C003950002024-05-16 9:58AM EDT395.0095.0894.0098.150.00-125435.16%
MSFT260618C004000002024-05-20 1:54PM EDT400.0092.5991.0093.90+3.09+3.45%1021334.29%
MSFT260618C004050002024-05-20 2:39PM EDT405.0090.0088.1091.25+3.13+3.60%820534.11%
MSFT260618C004100002024-05-16 3:40PM EDT410.0084.8485.5589.950.00-18834.49%
MSFT260618C004150002024-05-20 9:33AM EDT415.0082.3082.8087.50+0.85+1.04%171,47234.35%
MSFT260618C004200002024-05-20 11:47AM EDT420.0082.0080.1084.40+2.09+2.62%1243333.92%
MSFT260618C004250002024-05-16 11:12AM EDT425.0079.7277.5082.00+0.72+0.91%143933.77%
MSFT260618C004300002024-05-15 12:46PM EDT430.0076.8275.2578.50+1.88+2.51%13133.14%
MSFT260618C004350002024-05-16 12:18PM EDT435.0072.7972.8576.550.00-182433.15%
MSFT260618C004400002024-04-26 11:29AM EDT440.0065.6070.4574.450.00-51833.07%
MSFT260618C004450002024-05-15 12:55PM EDT445.0067.6067.6571.600.00-1532.67%
MSFT260618C004500002024-05-20 1:45PM EDT450.0066.7965.3070.00+2.45+3.81%223932.76%
MSFT260618C004550002024-04-19 3:23PM EDT455.0055.450.000.000.00-16100.78%
MSFT260618C004600002024-05-06 3:57PM EDT460.0057.7061.5064.750.00-16432.05%
MSFT260618C004650002024-05-20 1:17PM EDT465.0060.4959.0063.00+2.12+3.63%22332.03%
MSFT260618C004700002024-05-03 12:08PM EDT470.0049.4057.1560.700.00-17531.77%
MSFT260618C004750002024-05-17 3:22PM EDT475.0053.1654.7056.900.00-18230.88%
MSFT260618C004800002024-04-30 3:42PM EDT480.0041.0052.7054.900.00-166030.71%
MSFT260618C004900002024-05-20 10:41AM EDT490.0050.5948.7051.05+2.23+4.61%127630.37%
MSFT260618C005000002024-05-20 2:53PM EDT500.0046.6044.9047.80+2.42+5.48%321530.21%
MSFT260618C005200002024-05-14 2:55PM EDT520.0036.5038.1542.000.00-125529.98%
MSFT260618C005400002024-05-20 12:50PM EDT540.0033.4932.3536.00+0.23+0.69%408729.41%
MSFT260618C005500002024-05-20 9:56AM EDT550.0030.5629.1031.70+1.49+5.13%328328.45%
MSFT260618C005600002024-05-20 12:21PM EDT560.0028.0626.5030.70+1.36+5.09%119528.89%
MSFT260618C005800002024-05-17 11:33AM EDT580.0022.6622.0025.350.00-438128.07%
MSFT260618C006000002024-05-20 1:18PM EDT600.0020.5018.2022.35+1.07+5.51%117528.13%
MSFT260618C006100002024-05-06 2:27PM EDT610.0016.2017.3019.900.00-1327.59%
MSFT260618C006200002024-05-20 2:30PM EDT620.0016.3515.2017.75+1.85+12.76%186027.13%
MSFT260618C006400002024-05-20 12:54PM EDT640.0014.5013.0015.90+1.09+8.13%28727.40%
Opciones de ventapor18 de junio de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT260618P001850002024-05-02 9:49AM EDT185.002.220.761.600.00-2847431.37%
MSFT260618P001900002024-05-08 1:15PM EDT190.002.090.392.090.00-43131.98%
MSFT260618P001950002024-04-15 1:35PM EDT195.002.920.003.000.00-402133.37%
MSFT260618P002000002024-05-09 3:55PM EDT200.002.300.942.640.00-11531.58%
MSFT260618P002050002024-04-02 12:21PM EDT205.003.501.414.200.00-1233.90%
MSFT260618P002100002024-02-15 1:24PM EDT210.004.202.906.500.00-6636.65%
MSFT260618P002150002024-03-18 1:33PM EDT215.003.943.055.450.00--134.05%
MSFT260618P002200002024-01-04 3:44PM EDT220.007.502.507.000.00--135.30%
MSFT260618P002250002024-05-15 11:43AM EDT225.003.352.655.50-0.77-18.69%14332.21%
MSFT260618P002300002024-04-26 11:06AM EDT230.004.852.846.000.00-13931.98%
MSFT260618P002350002024-04-16 1:13PM EDT235.006.102.006.500.00-1631.72%
MSFT260618P002400002024-05-13 3:54PM EDT240.004.903.905.700.00-11829.74%
MSFT260618P002450002024-03-22 12:04PM EDT245.006.207.658.250.00-11331.97%
MSFT260618P002500002024-05-09 11:58AM EDT250.005.804.355.550.00-112327.80%
MSFT260618P002550002024-04-15 9:46AM EDT255.006.804.306.150.00-1127.71%
MSFT260618P002600002024-04-29 1:15PM EDT260.008.315.306.550.00-1727.33%
MSFT260618P002650002024-04-11 3:49PM EDT265.007.836.458.000.00-1328.07%
MSFT260618P002700002024-04-25 11:34AM EDT270.0010.805.407.450.00-202026.63%
MSFT260618P002750002024-05-06 12:35PM EDT275.009.626.908.200.00-12726.55%
MSFT260618P002800002024-05-16 10:06AM EDT280.008.207.358.700.00-13026.18%
MSFT260618P002850002024-05-13 10:42AM EDT285.009.958.059.500.00-5010526.07%
MSFT260618P002900002024-04-26 3:25PM EDT290.0012.338.5510.250.00-1225.87%
MSFT260618P002950002024-04-19 2:18PM EDT295.0016.480.000.000.00-1426.25%
MSFT260618P003000002024-05-17 3:21PM EDT300.0010.1010.0511.70-1.40-12.17%123625.34%
MSFT260618P003050002024-05-09 1:59PM EDT305.0013.6310.9012.600.00-703225.17%
MSFT260618P003100002024-04-16 10:07AM EDT310.0015.9512.3014.000.00-1525.32%
MSFT260618P003150002024-05-20 1:37PM EDT315.0013.5912.4514.45-1.61-10.59%12924.76%
MSFT260618P003200002024-05-20 3:03PM EDT320.0014.3513.5515.10-1.60-10.03%2961524.33%
MSFT260618P003250002024-04-19 2:17PM EDT325.0022.500.000.000.00-1273.13%
MSFT260618P003300002024-05-15 10:40AM EDT330.0016.9914.4517.200.00-15523.92%
MSFT260618P003350002024-05-13 11:52AM EDT335.0019.5015.5518.300.00-21923.70%
MSFT260618P003400002024-05-10 2:30PM EDT340.0020.3516.5519.450.00-1923.48%
MSFT260618P003450002024-05-10 2:13PM EDT345.0021.7017.8020.750.00-22923.31%
MSFT260618P003500002024-05-02 11:55AM EDT350.0028.0019.1522.050.00-138523.12%
MSFT260618P003550002024-04-25 2:23PM EDT355.0030.0220.1523.250.00-30030222.84%
MSFT260618P003600002024-05-06 3:58PM EDT360.0026.9421.6024.750.00-1722.69%
MSFT260618P003650002024-02-12 11:55AM EDT365.0029.9928.8531.100.00-22024.91%
MSFT260618P003700002024-04-22 1:34PM EDT370.0036.1124.3527.800.00-2422.33%
MSFT260618P003750002024-04-02 11:34AM EDT375.0031.4034.8537.500.00-30030025.96%
MSFT260618P003800002024-05-13 1:23PM EDT380.0032.4927.2030.950.00-87121.89%
MSFT260618P003850002024-05-14 2:15PM EDT385.0033.9029.1032.500.00-44921.62%
MSFT260618P003900002024-05-08 11:28AM EDT390.0037.8030.6534.250.00-11121.41%
MSFT260618P003950002024-05-16 2:30PM EDT395.0035.6932.0035.950.00-3221.15%
MSFT260618P004000002024-05-08 9:48AM EDT400.0042.3734.4038.500.00-16721.23%
MSFT260618P004050002024-05-03 9:47AM EDT405.0046.3536.0539.700.00-32120.70%
MSFT260618P004100002024-05-07 1:06PM EDT410.0045.2438.1041.850.00-12620.55%
MSFT260618P004150002024-05-13 11:23AM EDT415.0046.3140.0543.850.00-1320.30%
MSFT260618P004200002024-05-16 2:30PM EDT420.0045.6542.2545.800.00-3520.00%
MSFT260618P004250002024-05-15 12:15PM EDT425.0048.1543.5048.250.00-54619.88%
MSFT260618P004300002024-05-01 3:51PM EDT430.0062.0046.0050.150.00-2219.51%
MSFT260618P004350002024-04-26 11:29AM EDT435.0059.6548.0052.500.00-513219.28%
MSFT260618P004400002024-05-15 11:00AM EDT440.0055.3550.5054.550.00-4014118.91%
MSFT260618P004450002024-05-15 1:28PM EDT445.0056.5553.0056.950.00-216218.64%
MSFT260618P004500002024-05-15 11:00AM EDT450.0060.3556.1059.450.00-409218.38%
MSFT260618P004650002024-03-26 10:07AM EDT465.0069.8786.2588.800.00-6626.41%
MSFT260618P004750002024-05-03 9:44AM EDT475.0084.3569.6573.050.00-2017.01%
MSFT260618P004800002024-05-13 1:05PM EDT480.0081.1171.5076.050.00-2016.74%
MSFT260618P004900002024-04-11 10:15AM EDT490.0084.8085.6089.500.00-1019.40%
MSFT260618P005000002024-04-15 1:21PM EDT500.0095.0087.1590.000.00-36716.15%
MSFT260618P005200002024-02-05 3:13PM EDT520.00118.11118.60122.350.00-2123.85%
MSFT260618P005400002024-02-12 11:55AM EDT540.00125.02125.60130.500.00--120.11%
MSFT260618P005800002024-01-30 4:20PM EDT580.00171.69164.00168.500.00--022.20%
MSFT260618P006000002024-01-30 4:20PM EDT600.00191.27184.00188.500.00--023.63%