MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200717C000800002020-07-09 3:35PM EDT80.00133.20131.30135.80+21.70+19.46%77459.77%
MSFT200717C000850002020-06-19 3:16PM EDT85.00128.05126.30129.65+16.35+14.64%55371.09%
MSFT200717C000900002020-06-22 6:44PM EDT90.00103.56121.30125.400.00-33391.89%
MSFT200717C000950002020-06-22 6:44PM EDT95.0090.00116.30120.800.00-11387.40%
MSFT200717C001000002020-06-22 6:44PM EDT100.0087.00111.30114.750.00-140317.48%
MSFT200717C001050002020-06-22 6:44PM EDT105.0083.65106.30110.400.00-101329.79%
MSFT200717C001100002020-07-09 12:51PM EDT110.00104.00101.30105.40+16.83+19.31%17311.04%
MSFT200717C001150002020-07-09 2:53PM EDT115.0098.7196.30100.40+13.94+16.44%726293.07%
MSFT200717C001200002020-07-09 9:35AM EDT120.0095.7091.3095.40+16.30+20.53%130275.88%
MSFT200717C001250002020-07-07 12:48PM EDT125.0088.0086.3090.80+13.20+17.65%19272.36%
MSFT200717C001300002020-07-08 2:59PM EDT130.0082.1981.3085.60+9.50+13.07%6779249.81%
MSFT200717C001350002020-07-09 10:48AM EDT135.0078.3076.3080.40+17.13+28.00%2268228.08%
MSFT200717C001400002020-07-10 1:37PM EDT140.0072.9771.3575.80+15.86+27.77%16652224.37%
MSFT200717C001450002020-07-10 2:47PM EDT145.0068.1366.3069.15+15.43+29.28%25854152.34%
MSFT200717C001500002020-07-10 3:46PM EDT150.0063.1061.3065.20+15.63+32.93%171,518179.15%
MSFT200717C001550002020-07-10 3:15PM EDT155.0058.6057.0060.90+16.17+38.11%101,720118.16%
MSFT200717C001600002020-07-10 2:32PM EDT160.0053.1252.7054.00+15.09+39.68%201,834111.04%
MSFT200717C001650002020-07-10 2:46PM EDT165.0048.5646.5050.90+15.72+47.87%73,51072.66%
MSFT200717C001700002020-07-10 3:52PM EDT170.0043.0942.6544.15+15.09+53.89%664,91897.56%
MSFT200717C001750002020-07-10 3:24PM EDT175.0038.2537.5040.00+15.20+65.94%504,72064.84%
MSFT200717C001775002020-07-09 9:38AM EDT177.5037.4033.9038.15+16.57+79.55%156117.04%
MSFT200717C001800002020-07-10 3:15PM EDT180.0033.3733.0034.00+15.12+82.85%966,40671.58%
MSFT200717C001825002020-07-10 3:58PM EDT182.5030.9729.6531.70+14.27+85.45%517073.63%
MSFT200717C001850002020-07-10 3:48PM EDT185.0028.2527.3031.10+14.25+101.79%29915,62468.51%
MSFT200717C001875002020-07-10 3:58PM EDT187.5026.2525.4027.85+14.35+120.59%527161.28%
MSFT200717C001900002020-07-10 3:55PM EDT190.0023.4523.4524.00+13.05+125.48%34211,53452.54%
MSFT200717C001925002020-07-10 3:58PM EDT192.5020.9019.9022.30+12.00+134.83%2019665.31%
MSFT200717C001950002020-07-10 3:59PM EDT195.0019.0017.5019.90+11.85+165.73%37511,59461.08%
MSFT200717C001975002020-07-10 3:43PM EDT197.5015.8015.4017.45+10.05+174.78%14994155.86%
MSFT200717C002000002020-07-10 3:59PM EDT200.0014.0513.3014.55+9.48+207.44%1,01923,53943.85%
MSFT200717C002025002020-07-10 3:59PM EDT202.5011.7511.5511.75+8.15+226.39%4352,28433.30%
MSFT200717C002050002020-07-10 3:59PM EDT205.009.658.7010.00+6.90+250.91%1,1136,58237.72%
MSFT200717C002075002020-07-10 3:59PM EDT207.507.657.357.75+5.45+247.73%8812,27233.67%
MSFT200717C002100002020-07-10 3:59PM EDT210.005.765.605.90+4.26+284.00%7,16822,29032.35%
MSFT200717C002125002020-07-10 3:59PM EDT212.504.254.204.35+3.12+276.11%10,9427,61131.74%
MSFT200717C002150002020-07-10 3:59PM EDT215.003.052.973.10+2.21+263.10%22,05912,81831.47%
MSFT200717C002175002020-07-10 3:59PM EDT217.502.112.092.19+1.47+229.69%7,5986,45531.92%
MSFT200717C002200002020-07-10 3:59PM EDT220.001.491.481.46+1.05+238.64%19,82433,60531.89%
MSFT200717C002225002020-07-10 3:59PM EDT222.501.051.021.06+0.70+200.00%5,5946,05533.40%
MSFT200717C002250002020-07-10 3:59PM EDT225.000.760.740.76+0.76+7,600.01%4,4935,51834.72%
MSFT200717C002275002020-07-10 3:59PM EDT227.500.540.500.64+0.54+5,399.97%1,3301,96937.65%
MSFT200717C002300002020-07-10 3:59PM EDT230.000.420.420.43+0.24+133.33%3,0428,60138.04%
MSFT200717C002325002020-07-10 3:59PM EDT232.500.330.310.35+0.33+3,299.99%453-40.19%
MSFT200717C002350002020-07-10 3:59PM EDT235.000.270.270.27+0.27+2,699.99%1,8581,29241.75%
MSFT200717C002400002020-07-10 3:59PM EDT240.000.190.170.20+0.09+90.00%1,4823,88946.29%
MSFT200717C002500002020-07-10 3:59PM EDT250.000.120.110.12+0.07+140.00%3,6317,99054.20%
Ponepor17 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT200717P000800002020-07-07 10:37AM EDT80.000.030.000.07+0.02+200.00%201,073253.13%
MSFT200717P000850002020-06-15 9:57AM EDT85.000.010.002.000.00-400426372.46%
MSFT200717P000900002020-07-07 12:30PM EDT90.000.010.000.10-0.03-75.00%11,250232.81%
MSFT200717P000950002020-06-29 9:35AM EDT95.000.030.000.05+0.02+200.00%11,117204.69%
MSFT200717P001000002020-06-23 2:46PM EDT100.000.030.000.050.00-16934192.19%
MSFT200717P001050002020-06-30 10:59AM EDT105.000.010.000.40-0.01-50.00%9514228.32%
MSFT200717P001100002020-07-01 3:34PM EDT110.000.010.000.59-0.01-50.00%111,104226.56%
MSFT200717P001150002020-07-09 12:05PM EDT115.000.010.000.04-0.02-66.67%11,890156.25%
MSFT200717P001200002020-07-01 3:25PM EDT120.000.030.000.25-0.02-40.00%21,265177.73%
MSFT200717P001250002020-07-02 2:49PM EDT125.000.020.000.00-0.04-66.67%23,95050.00%
MSFT200717P001300002020-07-09 2:48PM EDT130.000.020.000.00-0.04-66.67%1052,64750.00%
MSFT200717P001350002020-07-09 3:42PM EDT135.000.010.000.01-0.09-90.00%1114,843103.13%
MSFT200717P001400002020-07-09 1:04PM EDT140.000.040.000.01-0.11-73.33%386,48196.88%
MSFT200717P001450002020-07-10 9:47AM EDT145.000.020.000.08-0.11-84.62%25,015108.20%
MSFT200717P001500002020-07-10 3:39PM EDT150.000.020.010.03-0.19-90.48%42092.19%
MSFT200717P001550002020-07-10 3:59PM EDT155.000.020.010.05-0.24-92.31%1517,30988.28%
MSFT200717P001600002020-07-10 3:32PM EDT160.000.030.010.05-0.33-91.67%3187,98580.47%
MSFT200717P001650002020-07-10 3:26PM EDT165.000.030.030.04-0.49-94.23%2068,48673.83%
MSFT200717P001700002020-07-10 3:47PM EDT170.000.030.010.04-0.72-96.00%3908,77963.67%
MSFT200717P001750002020-07-10 3:24PM EDT175.000.050.040.07-1.10-95.65%4447,38661.72%
MSFT200717P001775002020-07-10 3:39PM EDT177.500.050.000.18-1.18-95.93%7647561.91%
MSFT200717P001800002020-07-10 3:55PM EDT180.000.060.050.06-1.69-96.57%5489,48553.91%
MSFT200717P001825002020-07-10 3:59PM EDT182.500.070.050.13-1.97-96.57%442,14353.71%
MSFT200717P001850002020-07-10 3:46PM EDT185.000.070.050.15-2.41-97.18%1257,36050.49%
MSFT200717P001875002020-07-10 3:57PM EDT187.500.090.050.10-3.00-97.09%2031,70146.48%
MSFT200717P001900002020-07-10 3:57PM EDT190.000.110.100.11-3.79-97.18%1,76614,47742.97%
MSFT200717P001925002020-07-10 3:48PM EDT192.500.120.050.14-4.48-97.39%2501,67240.53%
MSFT200717P001950002020-07-10 3:57PM EDT195.000.170.150.18-5.33-96.91%7546,39938.04%
MSFT200717P001975002020-07-10 3:54PM EDT197.500.240.210.30-6.43-96.40%7443,03537.45%
MSFT200717P002000002020-07-10 3:59PM EDT200.000.340.330.35-7.66-95.75%3,91313,72933.94%
MSFT200717P002025002020-07-10 3:59PM EDT202.500.540.530.70-8.26-93.86%2,3673,02635.30%
MSFT200717P002050002020-07-10 3:59PM EDT205.000.830.800.87-10.05-92.37%3,3814,09031.96%
MSFT200717P002075002020-07-10 3:59PM EDT207.501.341.251.35-10.26-88.45%2,5751,88031.23%
MSFT200717P002100002020-07-10 3:58PM EDT210.002.001.932.25-12.56-86.26%4,5745,63532.53%
MSFT200717P002125002020-07-10 3:59PM EDT212.502.972.903.10-12.73-81.08%3,3202,96231.06%
MSFT200717P002150002020-07-10 3:59PM EDT215.004.404.154.40-14.10-76.22%1,7191,36831.23%
MSFT200717P002175002020-07-10 3:58PM EDT217.505.964.457.20+5.96+2,128.57%20423742.46%
MSFT200717P002200002020-07-10 3:59PM EDT220.007.807.558.55-16.87-68.38%29639039.45%
MSFT200717P002225002020-07-10 1:00PM EDT222.5010.108.8010.85-15.00-59.76%52644.07%
MSFT200717P002250002020-07-10 10:54AM EDT225.0012.4011.0013.55+12.40+2,722.22%382252.33%
MSFT200717P002275002020-07-10 2:56PM EDT227.5014.5213.3015.85+14.52+1,512.50%13455.97%
MSFT200717P002300002020-07-10 3:40PM EDT230.0016.6515.7018.00-18.15-52.16%267157.23%
MSFT200717P002350002020-07-09 12:04PM EDT235.0021.7520.6522.40+21.75+1.37%23058.47%
MSFT200717P002400002020-07-10 11:56AM EDT240.0027.1524.0528.05-17.70-39.46%522177.44%
MSFT200717P002500002020-07-10 12:13PM EDT250.0036.9035.8538.80-17.67-32.38%28681.93%