MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor3 de abril de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200403C000900002020-03-30 3:27PM EDT90.0069.0868.6069.750.00-1935252.73%
MSFT200403C000950002020-03-20 5:49PM EDT95.0049.8063.7564.650.00--6205.47%
MSFT200403C001000002020-03-25 10:43AM EDT100.0047.2558.6059.600.00-919162.50%
MSFT200403C001050002020-03-24 10:28AM EDT105.0040.2553.6054.650.00-126169.53%
MSFT200403C001100002020-03-20 3:44PM EDT110.0041.7548.8049.700.00-69163.67%
MSFT200403C001150002020-03-30 3:48PM EDT115.0044.8243.7544.650.00-38135.94%
MSFT200403C001200002020-03-31 11:44AM EDT120.0042.2038.7539.70+2.02+5.03%2270129.30%
MSFT200403C001250002020-03-31 11:34AM EDT125.0037.7933.7534.95+10.80+40.01%2146137.21%
MSFT200403C001270002020-03-30 10:07AM EDT127.0030.2931.5032.800.00-123117.77%
MSFT200403C001280002020-03-25 3:54PM EDT128.0024.4030.6031.750.00-429109.38%
MSFT200403C001290002020-03-20 2:15PM EDT129.0015.7529.8030.750.00-1314106.25%
MSFT200403C001300002020-03-31 12:43PM EDT130.0029.1028.9029.85-0.15-0.51%56130111.72%
MSFT200403C001310002020-03-31 10:50AM EDT131.0033.2927.6528.80+9.49+39.87%1125104.20%
MSFT200403C001320002020-03-23 3:29PM EDT132.0018.4026.6527.950.00-3161111.52%
MSFT200403C001330002020-03-31 9:58AM EDT133.0025.6325.6526.50+0.18+0.71%24520.00%
MSFT200403C001340002020-03-24 10:37AM EDT134.0016.2524.6525.950.00-1356104.30%
MSFT200403C001350002020-03-31 12:18PM EDT135.0025.5023.5024.95+0.35+1.39%101364100.68%
MSFT200403C001360002020-03-30 12:54PM EDT136.0023.7723.1024.000.00-212299.80%
MSFT200403C001370002020-03-31 11:49AM EDT137.0024.8521.8023.20+2.45+10.94%73142105.37%
MSFT200403C001380002020-03-31 12:06PM EDT138.0023.0521.1021.90+1.80+8.47%119587.11%
MSFT200403C001390002020-03-30 3:27PM EDT139.0020.2520.0021.100.00-1717493.46%
MSFT200403C001400002020-03-31 10:55AM EDT140.0023.7219.0519.75+3.02+14.59%5464670.70%
MSFT200403C001410002020-03-31 10:40AM EDT141.0023.2118.0519.00+4.21+22.16%1014481.54%
MSFT200403C001420002020-03-31 12:38PM EDT142.0017.7017.2517.80+0.73+4.30%1332067.58%
MSFT200403C001430002020-03-31 10:05AM EDT143.0017.0016.1017.25-0.10-0.58%1044355.08%
MSFT200403C001440002020-03-31 12:26PM EDT144.0016.2515.1516.45-0.49-2.93%570660.94%
MSFT200403C001450002020-03-31 12:43PM EDT145.0014.7614.3015.20-0.48-3.15%5184954.69%
MSFT200403C001460002020-03-31 11:25AM EDT146.0017.1013.1014.40+2.90+20.42%7740151.47%
MSFT200403C001470002020-03-31 12:45PM EDT147.0012.9512.5013.35-0.65-4.78%4158456.64%
MSFT200403C001480002020-03-31 12:45PM EDT148.0011.8511.8512.15-1.45-10.90%5234155.86%
MSFT200403C001490002020-03-31 12:31PM EDT149.0011.5510.8011.35-0.58-4.78%22161254.59%
MSFT200403C001500002020-03-31 12:45PM EDT150.0010.0910.0510.35-1.21-10.71%6372,94854.39%
MSFT200403C001525002020-03-31 12:45PM EDT152.508.008.058.20-1.45-15.34%8691,83853.81%
MSFT200403C001550002020-03-31 12:43PM EDT155.006.286.156.25-1.42-18.44%1,9485,41152.30%
MSFT200403C001575002020-03-31 12:44PM EDT157.504.604.504.60-1.40-23.33%2,1324,36751.51%
MSFT200403C001600002020-03-31 12:45PM EDT160.003.153.103.20-1.35-30.00%11,8836,71350.29%
MSFT200403C001625002020-03-31 12:45PM EDT162.502.022.052.08-1.03-33.77%16,7114,55949.66%
MSFT200403C001650002020-03-31 12:45PM EDT165.001.221.211.24-0.86-41.35%26,4737,59848.07%
MSFT200403C001675002020-03-31 12:44PM EDT167.500.700.680.71-0.57-44.88%14,0993,08747.46%
MSFT200403C001700002020-03-31 12:45PM EDT170.000.400.380.40-0.28-41.18%17,4575,14247.66%
MSFT200403C001725002020-03-31 12:43PM EDT172.500.240.230.24-0.19-44.19%2,7122,04549.02%
MSFT200403C001750002020-03-31 12:45PM EDT175.000.130.130.14-0.12-48.00%3,1562,29050.20%
MSFT200403C001775002020-03-31 12:29PM EDT177.500.080.080.09-0.08-50.00%1,29677051.76%
MSFT200403C001800002020-03-31 12:43PM EDT180.000.070.060.07-0.03-30.00%1,2772,03555.08%
MSFT200403C001825002020-03-31 11:59AM EDT182.500.040.040.05-0.03-42.86%3721,35557.42%
MSFT200403C001850002020-03-31 11:58AM EDT185.000.040.030.04-0.01-20.00%3691,94960.16%
MSFT200403C001875002020-03-31 12:34PM EDT187.500.020.020.03-0.01-33.33%1341,48362.50%
MSFT200403C001900002020-03-31 12:23PM EDT190.000.020.010.03-0.01-33.33%1511,76865.23%
MSFT200403C001925002020-03-31 11:11AM EDT192.500.020.010.030.00-1587269.53%
MSFT200403C001950002020-03-31 11:38AM EDT195.000.030.010.02+0.01+50.00%1447171.88%
MSFT200403C001975002020-03-31 11:43AM EDT197.500.020.000.020.00-637571.88%
MSFT200403C002000002020-03-31 11:22AM EDT200.000.010.000.01-0.01-50.00%101,58271.88%
MSFT200403C002025002020-03-31 9:54AM EDT202.500.010.000.010.00-8245675.00%
MSFT200403C002050002020-03-30 12:58PM EDT205.000.010.000.010.00-3041278.13%
MSFT200403C002075002020-03-30 11:36AM EDT207.500.010.000.010.00-420981.25%
MSFT200403C002100002020-03-31 9:34AM EDT210.000.090.000.01+0.08+800.00%11,22784.38%
MSFT200403C002125002020-03-30 2:17PM EDT212.500.010.000.030.00-1017698.44%
MSFT200403C002150002020-03-30 2:21PM EDT215.000.010.000.010.00-81,09990.63%
MSFT200403C002175002020-03-27 10:26AM EDT217.500.020.000.010.00-38296.88%
MSFT200403C002200002020-03-27 10:25AM EDT220.000.010.000.030.00-1283108.59%
MSFT200403C002250002020-03-06 1:43PM EDT225.000.010.000.010.00-139106.25%
MSFT200403C002300002020-03-26 9:51AM EDT230.000.020.000.010.00-6312112.50%
MSFT200403C002350002020-03-30 12:00PM EDT235.000.030.000.010.00-1191115.63%
Ponepor3 de abril de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200403P000900002020-03-31 11:14AM EDT90.000.010.000.010.00-3640175.00%
MSFT200403P000950002020-03-30 10:51AM EDT95.000.010.000.010.00-31352156.25%
MSFT200403P001000002020-03-31 12:34PM EDT100.000.010.000.010.00-10739143.75%
MSFT200403P001050002020-03-31 9:50AM EDT105.000.020.000.01-0.01-33.33%16541131.25%
MSFT200403P001100002020-03-31 11:45AM EDT110.000.010.000.01-0.01-50.00%7485115.63%
MSFT200403P001150002020-03-31 12:43PM EDT115.000.010.010.03-0.02-66.67%721,061117.19%
MSFT200403P001200002020-03-31 12:45PM EDT120.000.020.000.01-0.01-33.33%1372,27090.63%
MSFT200403P001250002020-03-31 12:38PM EDT125.000.010.020.03-0.06-85.71%2622,91392.19%
MSFT200403P001270002020-03-31 11:48AM EDT127.000.030.020.03-0.06-66.67%4045386.72%
MSFT200403P001280002020-03-31 12:38PM EDT128.000.020.020.03-0.09-81.82%2127084.38%
MSFT200403P001290002020-03-31 11:33AM EDT129.000.030.030.04-0.09-75.00%722684.77%
MSFT200403P001300002020-03-31 12:39PM EDT130.000.030.030.04-0.11-78.57%1,2454,03982.03%
MSFT200403P001310002020-03-31 10:58AM EDT131.000.040.040.05-0.12-75.00%11338082.03%
MSFT200403P001320002020-03-31 12:42PM EDT132.000.060.050.06-0.12-66.67%13481381.25%
MSFT200403P001330002020-03-31 12:39PM EDT133.000.070.060.07-0.13-65.00%5899580.08%
MSFT200403P001340002020-03-31 12:38PM EDT134.000.060.070.08-0.18-75.00%10458878.91%
MSFT200403P001350002020-03-31 12:34PM EDT135.000.080.080.09-0.17-68.00%6123,50577.34%
MSFT200403P001360002020-03-31 12:21PM EDT136.000.080.090.10-0.20-71.43%15356775.78%
MSFT200403P001370002020-03-31 12:33PM EDT137.000.100.110.13-0.23-69.70%11398075.59%
MSFT200403P001380002020-03-31 12:43PM EDT138.000.130.130.15-0.26-66.67%18370974.41%
MSFT200403P001390002020-03-31 11:59AM EDT139.000.100.160.17-0.31-75.61%28350873.44%
MSFT200403P001400002020-03-31 12:43PM EDT140.000.190.190.20-0.26-57.78%2,6515,05072.46%
MSFT200403P001410002020-03-31 12:38PM EDT141.000.210.220.24-0.36-63.16%35145971.48%
MSFT200403P001420002020-03-31 12:39PM EDT142.000.280.270.28-0.29-50.88%46258470.80%
MSFT200403P001430002020-03-31 12:39PM EDT143.000.320.310.32-0.36-52.94%45869869.43%
MSFT200403P001440002020-03-31 12:05PM EDT144.000.260.360.40-0.59-69.41%64472868.95%
MSFT200403P001450002020-03-31 12:44PM EDT145.000.440.440.44-0.37-45.68%2,1543,40367.77%
MSFT200403P001460002020-03-31 12:45PM EDT146.000.520.520.53-0.47-47.47%4602,13267.14%
MSFT200403P001470002020-03-31 12:40PM EDT147.000.620.590.61-0.51-45.13%7831,86465.77%
MSFT200403P001480002020-03-31 12:44PM EDT148.000.690.700.71-0.52-42.98%1,1351,82464.94%
MSFT200403P001490002020-03-31 12:45PM EDT149.000.850.830.85-0.50-37.04%86596164.45%
MSFT200403P001500002020-03-31 12:45PM EDT150.000.990.991.01-0.50-33.56%7,3038,17864.11%
MSFT200403P001525002020-03-31 12:44PM EDT152.501.451.431.45-0.54-27.14%3,3464,70361.84%
MSFT200403P001550002020-03-31 12:45PM EDT155.002.072.062.09-0.53-20.38%7,2094,75660.16%
MSFT200403P001575002020-03-31 12:45PM EDT157.502.932.892.93-0.52-15.07%5,2362,70258.33%
MSFT200403P001600002020-03-31 12:46PM EDT160.004.003.954.05-0.50-11.11%7,5932,22056.74%
MSFT200403P001625002020-03-31 12:45PM EDT162.505.405.305.45-0.25-4.42%6,9731,40355.54%
MSFT200403P001650002020-03-31 12:40PM EDT165.007.057.007.15-0.25-3.42%1,7602,32555.49%
MSFT200403P001675002020-03-31 12:38PM EDT167.508.708.859.25-0.35-3.87%1021,41456.64%
MSFT200403P001700002020-03-31 12:35PM EDT170.0010.7010.9011.30-1.05-8.94%1971,49555.71%
MSFT200403P001725002020-03-31 12:32PM EDT172.5012.7012.9513.85-0.35-2.68%2089358.11%
MSFT200403P001750002020-03-31 12:39PM EDT175.0016.1515.5516.25+0.95+6.25%5427065.72%
MSFT200403P001775002020-03-31 10:41AM EDT177.5013.5017.9518.70-6.55-32.67%331370.12%
MSFT200403P001800002020-03-31 10:46AM EDT180.0016.3120.4021.55-4.44-21.40%18732882.91%
MSFT200403P001825002020-03-31 10:14AM EDT182.5020.3122.9523.85-3.58-14.99%119186.87%
MSFT200403P001850002020-03-31 9:56AM EDT185.0026.6425.2026.20+1.19+4.68%428883.50%
MSFT200403P001875002020-03-30 3:49PM EDT187.5027.9028.1528.650.00-214099.85%
MSFT200403P001900002020-03-31 9:38AM EDT190.0030.2530.4031.40+0.30+1.00%279106.06%
MSFT200403P001925002020-03-30 3:23PM EDT192.5032.2832.9033.900.00-11112.11%
MSFT200403P001950002020-03-03 12:31PM EDT195.0060.0530.1531.550.00-200.00%
MSFT200403P001975002020-03-27 5:08AM EDT197.5027.4537.4538.350.00-136121.09%
MSFT200403P002000002020-03-23 3:53PM EDT200.0064.4440.3041.400.00-68126.66%
MSFT200403P002025002020-03-27 5:08AM EDT202.5030.2342.5043.100.00-16113.67%
MSFT200403P002050002020-02-27 2:49PM EDT205.0040.8554.6055.600.00-20350.63%
MSFT200403P002075002020-03-27 5:08AM EDT207.5020.6057.0058.200.00--0358.74%
MSFT200403P002100002020-03-26 1:18PM EDT210.0041.2050.7551.850.00-180170.70%
MSFT200403P002125002020-03-02 1:12AM EDT212.5048.0552.9553.550.00--0145.90%
MSFT200403P002150002020-03-31 9:34AM EDT215.0056.0555.4056.40-4.60-7.58%20160.94%
MSFT200403P002200002020-03-30 12:07AM EDT220.0066.7560.5061.300.00--5170.70%
MSFT200403P002250002020-03-24 6:31PM EDT225.0088.3065.5066.300.00-10180.08%
MSFT200403P002300002020-03-19 3:32PM EDT230.0084.1070.3571.150.00-10177.64%
MSFT200403P002350002020-03-25 3:42PM EDT235.0084.5575.3576.150.00-2000186.13%