MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de octubre de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT191018C000700002019-10-09 3:55PM EDT70.0070.4568.1571.850.00-19539.84%
MSFT191018C000750002019-10-09 3:55PM EDT75.0063.4563.0566.850.00-361494.14%
MSFT191018C000800002019-10-09 3:55PM EDT80.0058.8558.1561.850.00-226451.37%
MSFT191018C000850002019-10-15 10:52AM EDT85.0056.5052.9556.700.00-116401.27%
MSFT191018C000900002019-10-14 12:21PM EDT90.0049.7048.2551.700.00-121363.67%
MSFT191018C000950002019-10-14 10:03AM EDT95.0045.1044.6045.550.00-2129240.23%
MSFT191018C001000002019-10-15 12:11PM EDT100.0039.7539.8540.00-1.69-4.08%105860.00%
MSFT191018C001050002019-10-15 3:31PM EDT105.0036.5534.9535.050.00-35250.00%
MSFT191018C001100002019-10-15 3:46PM EDT110.0031.4529.8530.000.00-41,2740.00%
MSFT191018C001150002019-10-16 9:36AM EDT115.0025.9724.9525.10-0.63-2.37%16,5670.00%
MSFT191018C001170002019-10-07 2:07PM EDT117.0020.7021.1024.900.00--11191.94%
MSFT191018C001200002019-10-16 10:03AM EDT120.0019.7919.9020.05-1.61-7.52%44,2010.00%
MSFT191018C001210002019-10-10 2:39PM EDT121.0017.9817.1520.750.00--1161.43%
MSFT191018C001220002019-10-07 11:51AM EDT122.0016.1016.2019.800.00--1156.98%
MSFT191018C001230002019-10-08 10:14AM EDT123.0013.2315.0018.850.00--5152.39%
MSFT191018C001240002019-10-10 3:04PM EDT124.0014.9914.2017.700.00--1141.21%
MSFT191018C001250002019-10-16 10:05AM EDT125.0014.7015.0015.15-1.67-10.20%83,8390.00%
MSFT191018C001260002019-10-07 9:37AM EDT126.0012.1511.9515.700.00--24128.81%
MSFT191018C001270002019-10-08 3:53PM EDT127.0010.6010.9514.900.00--30128.61%
MSFT191018C001280002019-10-15 11:30AM EDT128.0013.1210.0513.300.00--10103.81%
MSFT191018C001290002019-10-14 10:05AM EDT129.0011.178.9512.500.00-2188104.10%
MSFT191018C001300002019-10-16 10:05AM EDT130.009.6810.0010.15-1.78-15.53%614,3590.00%
MSFT191018C001310002019-10-15 3:35PM EDT131.0010.507.5010.200.00-830582.91%
MSFT191018C001320002019-10-11 3:36PM EDT132.008.797.908.050.00-444380.00%
MSFT191018C001330002019-10-15 2:45PM EDT133.008.556.907.050.00-596800.00%
MSFT191018C001340002019-10-16 9:50AM EDT134.005.815.856.10-1.97-25.32%11,6340.00%
MSFT191018C001350002019-10-16 10:10AM EDT135.005.155.005.10-1.41-21.49%5119,3200.00%
MSFT191018C001360002019-10-16 10:09AM EDT136.004.084.154.25-1.37-25.14%571,54921.49%
MSFT191018C001370002019-10-16 10:07AM EDT137.003.173.253.30-1.38-30.33%1702,16419.83%
MSFT191018C001380002019-10-16 10:10AM EDT138.002.432.462.49-1.25-33.97%9363,05921.14%
MSFT191018C001390002019-10-16 10:10AM EDT139.001.711.671.70-1.12-39.58%6983,63019.83%
MSFT191018C001400002019-10-16 10:10AM EDT140.001.081.011.04-0.95-46.80%6,65150,61218.70%
MSFT191018C001410002019-10-16 10:09AM EDT141.000.570.570.58-0.72-55.81%5,5519,33018.36%
MSFT191018C001420002019-10-16 10:08AM EDT142.000.280.270.28-0.43-60.56%7889,56817.97%
MSFT191018C001430002019-10-16 10:09AM EDT143.000.130.120.13-0.22-62.86%3568,30618.26%
MSFT191018C001440002019-10-16 10:08AM EDT144.000.070.050.06-0.09-56.25%3183,90218.85%
MSFT191018C001450002019-10-16 10:09AM EDT145.000.030.020.03-0.04-57.14%20123,10119.92%
MSFT191018C001460002019-10-16 9:30AM EDT146.000.030.010.02-0.01-25.00%103,12221.88%
MSFT191018C001470002019-10-16 10:08AM EDT147.000.020.000.020.00-6411,92324.61%
MSFT191018C001480002019-10-15 10:11AM EDT148.000.020.000.030.00-111,26529.49%
MSFT191018C001490002019-10-16 9:58AM EDT149.000.020.000.03+0.01+100.00%21,18532.42%
MSFT191018C001500002019-10-16 10:05AM EDT150.000.010.000.010.00-3821,12330.47%
MSFT191018C001525002019-10-14 3:56PM EDT152.500.010.000.030.00-13068242.97%
MSFT191018C001550002019-10-15 10:38AM EDT155.000.010.000.010.00-44,76343.75%
MSFT191018C001575002019-09-25 3:15PM EDT157.500.030.000.040.00--11153.91%
MSFT191018C001600002019-10-11 10:45AM EDT160.000.010.000.010.00-33,37351.56%
MSFT191018C001650002019-10-02 11:00AM EDT165.000.010.000.010.00-11,13962.50%
MSFT191018C001700002019-09-27 9:39AM EDT170.000.010.000.010.00-17,85071.88%
MSFT191018C001750002019-10-03 11:51AM EDT175.000.010.000.010.00-11,00781.25%
Ponepor18 de octubre de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT191018P000700002019-09-24 3:58PM EDT70.000.020.000.010.00-21,164243.75%
MSFT191018P000750002019-10-01 2:03PM EDT75.000.010.000.010.00-6022,527218.75%
MSFT191018P000800002019-10-09 10:50AM EDT80.000.010.000.010.00-817,982196.88%
MSFT191018P000850002019-10-03 3:29PM EDT85.000.010.000.010.00-1792,772181.25%
MSFT191018P000900002019-10-03 3:28PM EDT90.000.010.000.040.00-73,987181.25%
MSFT191018P000950002019-10-14 9:56AM EDT95.000.010.000.030.00-102,268156.25%
MSFT191018P001000002019-10-09 3:52PM EDT100.000.010.000.020.00-85,756131.25%
MSFT191018P001050002019-10-10 1:33PM EDT105.000.010.000.020.00-55,366114.06%
MSFT191018P001100002019-10-14 3:32PM EDT110.000.010.000.010.00-17,94490.63%
MSFT191018P001150002019-10-14 2:59PM EDT115.000.010.000.030.00-247,69884.38%
MSFT191018P001170002019-10-10 6:15PM EDT117.002.03-0.040.00--587.50%
MSFT191018P001180002019-10-08 2:44PM EDT118.000.040.000.040.00--7077.34%
MSFT191018P001190002019-10-08 2:42PM EDT119.000.050.000.030.00--4871.09%
MSFT191018P001200002019-10-16 9:30AM EDT120.000.020.000.02+0.01+100.00%113,20465.63%
MSFT191018P001210002019-10-14 10:18AM EDT121.000.01-0.030.00-117870.31%
MSFT191018P001220002019-10-09 3:02PM EDT122.000.030.000.010.00--38154.69%
MSFT191018P001230002019-10-09 2:24PM EDT123.000.040.000.010.00--60951.56%
MSFT191018P001240002019-10-11 11:08AM EDT124.000.030.000.020.00-420752.34%
MSFT191018P001250002019-10-16 10:03AM EDT125.000.020.000.02-0.62-96.88%1817,44853.91%
MSFT191018P001260002019-10-14 12:41PM EDT126.000.020.000.030.00-4541,35753.13%
MSFT191018P001270002019-10-14 2:00PM EDT127.000.010.010.020.00-4324146.88%
MSFT191018P001280002019-10-16 9:38AM EDT128.000.010.000.010.00-469240.63%
MSFT191018P001290002019-10-16 9:49AM EDT129.000.010.000.010.00-55,24037.50%
MSFT191018P001300002019-10-16 10:03AM EDT130.000.030.010.02+0.02+200.00%25529,52937.11%
MSFT191018P001310002019-10-16 9:52AM EDT131.000.020.020.030.00-152,64735.94%
MSFT191018P001320002019-10-16 9:56AM EDT132.000.040.030.04+0.02+100.00%665,18933.99%
MSFT191018P001330002019-10-16 9:36AM EDT133.000.040.040.05+0.02+100.00%22,12931.45%
MSFT191018P001340002019-10-16 10:04AM EDT134.000.080.070.08+0.04+100.00%323,32530.37%
MSFT191018P001350002019-10-16 10:10AM EDT135.000.100.100.11+0.05+100.00%1,62422,85628.22%
MSFT191018P001360002019-10-16 10:09AM EDT136.000.160.160.17+0.10+166.67%1483,05326.76%
MSFT191018P001370002019-10-16 10:09AM EDT137.000.280.250.26+0.18+180.00%7614,19925.15%
MSFT191018P001380002019-10-16 10:10AM EDT138.000.400.400.42+0.24+150.00%1,07810,05424.07%
MSFT191018P001390002019-10-16 10:09AM EDT139.000.700.670.68+0.44+169.23%3,2754,92123.32%
MSFT191018P001400002019-10-16 10:09AM EDT140.001.091.071.08+0.68+165.85%7,29726,74623.05%
MSFT191018P001410002019-10-16 10:10AM EDT141.001.591.601.63+0.92+137.31%1,3723,10023.10%
MSFT191018P001420002019-10-16 10:08AM EDT142.002.302.252.29+1.11+93.28%8741,45222.75%
MSFT191018P001430002019-10-16 10:07AM EDT143.003.223.153.30+1.32+69.47%9781,38028.96%
MSFT191018P001440002019-10-16 10:00AM EDT144.004.454.054.20+1.68+60.65%16931831.59%
MSFT191018P001450002019-10-16 9:41AM EDT145.004.955.005.15+1.45+41.43%121,79034.91%
MSFT191018P001460002019-10-15 3:52PM EDT146.006.105.956.05+1.50+32.61%64635.65%
MSFT191018P001470002019-10-15 10:23AM EDT147.006.006.857.200.00-11546.00%
MSFT191018P001480002019-10-11 1:14PM EDT148.007.596.3510.050.00-61650.49%
MSFT191018P001500002019-10-09 12:30PM EDT150.0012.128.3012.100.00-323458.98%
MSFT191018P001525002019-10-08 11:56AM EDT152.5015.2510.6514.700.00---67.97%
MSFT191018P001550002019-10-02 10:19AM EDT155.0020.2713.3016.950.00-12774.80%
MSFT191018P001600002019-09-26 10:26AM EDT160.0022.0118.1522.050.00-1090.63%
MSFT191018P001650002019-10-10 10:10AM EDT165.0025.7523.1527.100.00-131108.59%
MSFT191018P001700002019-10-10 10:10AM EDT170.0030.7528.1532.100.00-40124.02%
MSFT191018P001750002019-10-10 12:58PM EDT175.0035.8033.6537.000.00--2153.03%