U.S. Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
410.34-1.31 (-0.32%)
Al cierre: 04:00PM EST
409.80 -0.54 (-0.13%)
Fuera de horario: 08:00PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor1 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240301C002000002024-02-20 3:15PM EST200.00201.70209.45212.050.00-10232.72%
MSFT240301C002100002024-02-14 3:41PM EST210.00199.00199.50202.100.00-11221.68%
MSFT240301C002200002024-02-02 12:15PM EST220.00190.15189.50191.900.00-10200.78%
MSFT240301C002300002024-02-12 10:32AM EST230.00187.55179.50182.000.00-30191.21%
MSFT240301C002450002024-02-14 10:57AM EST245.00161.43164.50167.000.00-11172.27%
MSFT240301C002700002024-02-16 3:07PM EST270.00135.18139.55142.050.00-77145.51%
MSFT240301C002750002024-02-22 2:26PM EST275.00136.58134.55137.050.00-31139.84%
MSFT240301C002850002024-02-02 12:57PM EST285.00126.60124.55127.050.00-11128.81%
MSFT240301C002900002024-02-09 1:10PM EST290.00129.92119.60122.150.00-1111126.37%
MSFT240301C003000002024-02-14 2:50PM EST300.00108.21109.65112.100.00-614115.63%
MSFT240301C003100002024-02-22 10:44AM EST310.00101.5299.75102.100.00-55106.69%
MSFT240301C003200002024-02-23 3:41PM EST320.0090.3689.6091.95+22.86+33.87%105091.65%
MSFT240301C003300002024-02-09 2:21PM EST330.0090.1079.6582.200.00-1786.13%
MSFT240301C003350002024-02-23 3:28PM EST335.0075.6574.6576.75+11.33+17.62%21174.66%
MSFT240301C003400002024-02-12 2:47PM EST340.0076.0069.6572.150.00-11175.49%
MSFT240301C003450002024-02-23 10:55AM EST345.0067.1564.6567.10+0.07+0.10%56070.00%
MSFT240301C003500002024-02-23 3:49PM EST350.0060.8060.0561.70-1.20-1.94%525565.14%
MSFT240301C003550002024-02-22 1:15PM EST355.0055.1654.7057.150.00-512061.33%
MSFT240301C003575002024-02-22 9:53AM EST357.5054.9652.2054.650.00-2258.89%
MSFT240301C003600002024-02-22 9:53AM EST360.0055.3849.7052.20+2.92+5.57%25156.93%
MSFT240301C003625002024-02-22 9:41AM EST362.5052.8847.2049.65+3.90+7.96%2454.00%
MSFT240301C003650002024-02-23 3:54PM EST365.0047.0044.7047.30+1.81+4.01%29052.88%
MSFT240301C003700002024-02-23 11:53AM EST370.0040.3139.7541.95-0.99-2.40%520559.57%
MSFT240301C003750002024-02-23 1:10PM EST375.0035.2534.7537.25-1.39-3.79%530856.57%
MSFT240301C003775002024-02-22 10:38AM EST377.5034.7032.3034.700.00-1153.15%
MSFT240301C003800002024-02-23 3:13PM EST380.0030.2629.9031.85-1.74-5.44%1837847.07%
MSFT240301C003825002024-02-23 10:57AM EST382.5029.4527.3529.45-0.05-0.17%15945.04%
MSFT240301C003850002024-02-23 3:51PM EST385.0026.0725.0027.05-1.21-4.44%12118042.91%
MSFT240301C003875002024-02-23 1:27PM EST387.5023.3522.5024.35-0.87-3.59%84238.29%
MSFT240301C003900002024-02-23 3:51PM EST390.0021.4220.0022.40-0.93-4.16%20584039.34%
MSFT240301C003925002024-02-23 2:18PM EST392.5018.5017.8519.50-1.55-7.73%828333.36%
MSFT240301C003950002024-02-23 3:50PM EST395.0016.5015.9016.75-1.50-8.33%3681,05828.47%
MSFT240301C003975002024-02-23 2:55PM EST397.5014.1012.9514.20-1.60-10.19%2023125.01%
MSFT240301C004000002024-02-23 3:59PM EST400.0011.8511.2511.85-1.25-9.54%7082,14022.77%
MSFT240301C004025002024-02-23 3:50PM EST402.509.628.809.90-1.47-13.26%1011,04622.44%
MSFT240301C004050002024-02-23 3:58PM EST405.007.607.307.75-1.30-14.61%7822,70420.40%
MSFT240301C004075002024-02-23 3:59PM EST407.505.995.755.80-1.16-16.22%1,1561,44418.71%
MSFT240301C004100002024-02-23 3:59PM EST410.004.454.204.35-1.15-20.54%6,2802,96118.43%
MSFT240301C004125002024-02-23 3:59PM EST412.503.143.003.10-1.26-28.64%4,7821,25717.99%
MSFT240301C004150002024-02-23 3:59PM EST415.002.162.112.17-1.04-32.50%13,2734,46617.91%
MSFT240301C004175002024-02-23 3:59PM EST417.501.501.411.45-0.92-38.02%4,5961,09917.78%
MSFT240301C004200002024-02-23 3:59PM EST420.000.950.920.96-0.80-45.71%6,8456,59217.88%
MSFT240301C004225002024-02-23 3:59PM EST422.500.640.590.62-0.61-48.80%1,4671,06718.02%
MSFT240301C004250002024-02-23 3:59PM EST425.000.420.370.40-0.48-53.33%3,3998,45018.29%
MSFT240301C004300002024-02-23 3:59PM EST430.000.170.160.18-0.31-64.58%3,4326,44119.29%
MSFT240301C004350002024-02-23 3:59PM EST435.000.090.070.09-0.16-64.00%2,4443,60420.61%
MSFT240301C004400002024-02-23 3:55PM EST440.000.050.050.06-0.10-66.67%7593,49522.66%
MSFT240301C004450002024-02-23 3:55PM EST445.000.030.030.04-0.07-70.00%1,1811,07224.41%
MSFT240301C004500002024-02-23 3:48PM EST450.000.030.020.03-0.04-57.14%4662,18026.56%
MSFT240301C004550002024-02-23 1:10PM EST455.000.020.020.03-0.04-66.67%34856229.30%
MSFT240301C004600002024-02-23 2:36PM EST460.000.010.010.02-0.03-75.00%22294530.66%
MSFT240301C004650002024-02-23 2:27PM EST465.000.020.010.02-0.01-33.33%5826833.20%
MSFT240301C004700002024-02-23 2:36PM EST470.000.010.010.02-0.02-66.67%321935.74%
MSFT240301C004750002024-02-23 3:20PM EST475.000.010.000.01-0.01-50.00%1158335.94%
MSFT240301C004800002024-02-22 11:01AM EST480.000.020.000.010.00-2131038.28%
MSFT240301C004850002024-02-20 10:11AM EST485.000.020.000.010.00-14440.63%
MSFT240301C004900002024-02-22 3:48PM EST490.000.010.000.010.00-10290942.97%
MSFT240301C004950002024-02-23 9:58AM EST495.000.010.000.01-0.01-50.00%117944.53%
MSFT240301C005000002024-02-21 11:12AM EST500.000.020.000.010.00-2943746.88%
MSFT240301C005050002024-02-23 3:47PM EST505.000.010.000.010.00-1123849.22%
MSFT240301C005100002024-02-15 9:32AM EST510.000.010.000.010.00-18751.56%
MSFT240301C005150002024-02-21 11:42AM EST515.000.010.000.010.00-534450.00%
MSFT240301C005200002024-02-20 1:36PM EST520.000.010.000.010.00-17153.13%
MSFT240301C005250002024-02-23 1:11PM EST525.000.010.000.010.00-230454.69%
Ponepor1 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240301P002000002024-02-16 3:25PM EST200.000.010.000.010.00-27150.00%
MSFT240301P002200002024-01-17 11:56AM EST220.000.050.000.010.00--1131.25%
MSFT240301P002400002024-02-06 10:19AM EST240.000.010.000.010.00-2030115.63%
MSFT240301P002450002024-02-20 9:44AM EST245.000.010.000.010.00-14109.38%
MSFT240301P002500002024-02-16 10:01AM EST250.000.010.000.010.00-2040106.25%
MSFT240301P002600002024-02-12 2:46PM EST260.000.010.000.010.00--198.44%
MSFT240301P002650002024-01-23 1:15PM EST265.000.080.000.010.00-1393.75%
MSFT240301P002700002024-02-20 9:44AM EST270.000.010.000.010.00-120890.63%
MSFT240301P002750002024-02-15 12:13PM EST275.000.010.000.010.00-202487.50%
MSFT240301P002800002024-02-20 10:42AM EST280.000.010.000.010.00-10013184.38%
MSFT240301P002850002024-02-20 3:56PM EST285.000.020.000.010.00-1379.69%
MSFT240301P002900002024-02-20 3:07PM EST290.000.010.000.010.00-1310976.56%
MSFT240301P002950002024-02-20 11:30AM EST295.000.020.000.010.00-315771.88%
MSFT240301P003000002024-02-21 3:15PM EST300.000.010.000.010.00-2825268.75%
MSFT240301P003050002024-02-22 9:42AM EST305.000.010.000.010.00-2913465.63%
MSFT240301P003100002024-02-23 3:45PM EST310.000.010.000.01-0.02-66.67%14762.50%
MSFT240301P003150002024-02-22 9:42AM EST315.000.020.000.010.00-1352359.38%
MSFT240301P003200002024-02-23 3:54PM EST320.000.010.000.010.00-3356156.25%
MSFT240301P003250002024-02-23 3:56PM EST325.000.020.000.02+0.01+100.00%2842555.47%
MSFT240301P003300002024-02-23 1:18PM EST330.000.010.010.02-0.01-50.00%1461354.30%
MSFT240301P003350002024-02-22 2:02PM EST335.000.020.010.020.00-621650.78%
MSFT240301P003400002024-02-23 2:44PM EST340.000.020.010.020.00-1242248.83%
MSFT240301P003425002024-02-23 2:50PM EST342.500.020.010.03-0.06-75.00%146248.83%
MSFT240301P003450002024-02-23 3:15PM EST345.000.020.020.030.00-5067347.27%
MSFT240301P003475002024-02-23 3:59PM EST347.500.020.020.03-0.01-33.33%1528445.31%
MSFT240301P003500002024-02-23 3:48PM EST350.000.040.020.030.00-14844543.75%
MSFT240301P003525002024-02-23 10:47AM EST352.500.030.020.04-0.02-40.00%137943.16%
MSFT240301P003550002024-02-23 3:50PM EST355.000.030.030.04-0.02-40.00%6780041.41%
MSFT240301P003575002024-02-23 3:28PM EST357.500.040.030.04-0.02-33.33%6577639.45%
MSFT240301P003600002024-02-23 3:48PM EST360.000.050.030.050.00-401,07338.67%
MSFT240301P003625002024-02-23 1:39PM EST362.500.040.040.05-0.04-50.00%13914236.91%
MSFT240301P003650002024-02-23 3:31PM EST365.000.050.050.06-0.03-37.50%28651535.94%
MSFT240301P003675002024-02-23 1:29PM EST367.500.060.050.06-0.01-14.29%522534.08%
MSFT240301P003700002024-02-23 3:55PM EST370.000.070.060.07-0.02-22.22%1,1031,17432.81%
MSFT240301P003725002024-02-23 3:58PM EST372.500.060.060.08-0.04-40.00%113331.54%
MSFT240301P003750002024-02-23 3:57PM EST375.000.090.070.09-0.03-25.00%2,5981,72130.18%
MSFT240301P003775002024-02-23 3:56PM EST377.500.080.080.10-0.06-42.86%37129028.61%
MSFT240301P003800002024-02-23 3:59PM EST380.000.100.100.11-0.06-37.50%2,2412,02627.05%
MSFT240301P003825002024-02-23 3:39PM EST382.500.130.110.13-0.05-27.78%34533525.78%
MSFT240301P003850002024-02-23 3:57PM EST385.000.140.130.15-0.06-30.00%2,4106,33924.32%
MSFT240301P003875002024-02-23 3:58PM EST387.500.170.160.18-0.13-43.33%95641622.95%
MSFT240301P003900002024-02-23 3:57PM EST390.000.220.200.22-0.12-35.29%1,7703,57921.63%
MSFT240301P003925002024-02-23 3:56PM EST392.500.270.270.29-0.18-40.00%6421,39620.56%
MSFT240301P003950002024-02-23 3:59PM EST395.000.390.370.40-0.19-32.76%1,3433,75119.63%
MSFT240301P003975002024-02-23 3:59PM EST397.500.550.540.58-0.20-26.67%1,0202,08318.95%
MSFT240301P004000002024-02-23 3:59PM EST400.000.820.800.84-0.22-21.15%2,0224,02518.27%
MSFT240301P004025002024-02-23 3:59PM EST402.501.221.181.24-0.22-15.28%1,5871,09017.79%
MSFT240301P004050002024-02-23 3:59PM EST405.001.771.741.81-0.25-12.38%3,7863,55617.38%
MSFT240301P004075002024-02-23 3:59PM EST407.502.512.532.60-0.29-10.36%2,0553,74517.07%
MSFT240301P004100002024-02-23 3:59PM EST410.003.583.503.65-0.07-1.92%4,1687,23716.85%
MSFT240301P004125002024-02-23 3:57PM EST412.504.654.804.95-0.20-4.12%2,3001,47216.60%
MSFT240301P004150002024-02-23 3:57PM EST415.006.156.406.550.00-1,4831,32316.54%
MSFT240301P004175002024-02-23 2:44PM EST417.508.707.909.35+0.15+1.75%49510621.74%
MSFT240301P004200002024-02-23 3:59PM EST420.0010.079.9010.95+0.36+3.71%21439120.02%
MSFT240301P004225002024-02-23 3:09PM EST422.5013.0012.0513.20+0.50+4.00%141021.29%
MSFT240301P004250002024-02-23 3:48PM EST425.0014.7214.2515.75-1.33-8.29%2115624.39%
MSFT240301P004300002024-02-23 3:48PM EST430.0019.6018.8021.00+0.67+3.54%255931.62%
MSFT240301P004350002024-02-23 9:57AM EST435.0022.8523.2025.90-1.65-6.73%6435.89%
MSFT240301P004400002024-02-12 1:30PM EST440.0023.0028.2530.750.00-5039.28%
MSFT240301P004450002024-02-09 12:26PM EST445.0026.6033.2035.750.00-2043.80%
MSFT240301P004500002024-02-13 9:39AM EST450.0045.0038.2040.750.00-11048.17%
MSFT240301P004550002024-01-25 1:31PM EST455.0050.4643.2045.750.00-1052.39%
MSFT240301P004600002024-01-22 12:12PM EST460.0062.8959.5061.900.00--0122.76%
MSFT240301P004700002024-02-09 1:15PM EST470.0050.7558.2560.750.00--064.40%
MSFT240301P004800002024-01-22 12:11PM EST480.0083.0579.9581.950.00--0146.36%
MSFT240301P005050002024-02-09 12:26PM EST505.0086.1593.2095.750.00--089.43%
MSFT240301P005150002024-01-18 9:31AM EST515.00122.05110.15112.100.00-10148.95%
MSFT240301P005250002024-02-09 2:56PM EST525.00105.58113.20115.750.00-30102.32%