MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de junio de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT190621C000450002019-06-05 1:13PM EDT45.0079.9085.5089.000.00-7136560.94%
MSFT190621C000475002019-06-10 12:12AM EDT47.5060.9984.4086.300.00-00411.33%
MSFT190621C000500002019-06-14 3:16PM EDT50.0083.2582.4082.55+1.05+1.28%15214275.00%
MSFT190621C000550002019-06-06 1:55PM EDT55.0071.5575.5079.900.00-3343331.25%
MSFT190621C000600002019-06-04 3:59PM EDT60.0063.2570.2073.950.00-113422.27%
MSFT190621C000650002019-06-07 10:53AM EDT65.0066.9565.5069.800.00-743264.06%
MSFT190621C000700002019-06-14 3:49PM EDT70.0062.7760.3064.70+7.87+14.34%281199.22%
MSFT190621C000750002019-06-07 10:28AM EDT75.0056.3555.5059.850.00-3895219.73%
MSFT190621C000800002019-06-14 3:33PM EDT80.0053.0452.4052.60+1.01+1.94%5496160.94%
MSFT190621C000825002019-06-13 2:42PM EDT82.5049.5549.9050.200.00-842165.63%
MSFT190621C000850002019-06-11 2:24PM EDT85.0047.1546.1050.050.00-10169212.50%
MSFT190621C000875002019-06-13 9:57AM EDT87.5044.9544.9045.100.00-50152134.38%
MSFT190621C000900002019-06-12 10:38AM EDT90.0041.1640.5044.000.00-1208235.30%
MSFT190621C000925002019-06-14 3:28PM EDT92.5040.7039.9040.10+2.10+5.44%89842117.97%
MSFT190621C000950002019-06-14 3:28PM EDT95.0038.2037.4037.60+1.90+5.23%35407110.16%
MSFT190621C000975002019-06-07 1:00PM EDT97.5034.5033.2037.500.00-2182142.48%
MSFT190621C001000002019-06-14 3:23PM EDT100.0033.1532.4032.65+1.05+3.27%71,212100.39%
MSFT190621C001050002019-06-14 3:38PM EDT105.0028.1727.4027.60+0.97+3.57%276,76580.08%
MSFT190621C001100002019-06-14 3:55PM EDT110.0022.6022.4022.60+0.32+1.44%10223,58466.02%
MSFT190621C001150002019-06-14 3:24PM EDT115.0018.2017.4517.60+0.85+4.90%11021,45955.08%
MSFT190621C001180002019-06-14 3:45PM EDT118.0014.9913.9016.60+0.79+5.56%315778.96%
MSFT190621C001190002019-06-14 3:22PM EDT119.0014.2113.4513.60+0.96+7.25%9129749.41%
MSFT190621C001200002019-06-14 3:56PM EDT120.0012.6512.4512.60+0.25+2.02%29537,32146.29%
MSFT190621C001210002019-06-14 3:57PM EDT121.0011.5511.5011.65+0.10+0.87%8636445.90%
MSFT190621C001220002019-06-14 3:48PM EDT122.0010.9010.5010.65+0.62+6.03%3061542.58%
MSFT190621C001230002019-06-14 3:54PM EDT123.009.969.509.60+0.66+7.10%5759436.72%
MSFT190621C001240002019-06-14 3:27PM EDT124.009.238.558.65+0.89+10.67%42,53935.84%
MSFT190621C001250002019-06-14 3:59PM EDT125.007.657.557.65+0.05+0.66%58849,90932.42%
MSFT190621C001260002019-06-14 3:54PM EDT126.006.956.606.70+0.58+9.11%952,11330.76%
MSFT190621C001270002019-06-14 3:46PM EDT127.006.005.655.75+0.70+13.21%201,72928.66%
MSFT190621C001280002019-06-14 3:59PM EDT128.004.804.704.85+0.35+7.87%1702,14127.34%
MSFT190621C001290002019-06-14 3:59PM EDT129.003.903.853.95+0.26+7.14%1271,69025.34%
MSFT190621C001300002019-06-14 3:57PM EDT130.003.033.003.10-0.02-0.66%1,16419,54223.58%
MSFT190621C001310002019-06-14 3:59PM EDT131.002.282.252.30-0.08-3.39%6592,21421.70%
MSFT190621C001320002019-06-14 3:59PM EDT132.001.621.601.63-0.11-6.36%3,6585,68220.61%
MSFT190621C001330002019-06-14 3:59PM EDT133.001.081.041.08-0.07-6.09%5,2844,82119.70%
MSFT190621C001340002019-06-14 3:59PM EDT134.000.660.650.67-0.12-15.38%2,97712,30119.09%
MSFT190621C001350002019-06-14 3:59PM EDT135.000.370.370.38-0.11-22.92%3,20826,50818.53%
MSFT190621C001360002019-06-14 3:58PM EDT136.000.210.190.21-0.07-25.00%8548,44818.46%
MSFT190621C001370002019-06-14 3:59PM EDT137.000.120.090.12-0.03-20.00%6821,85418.85%
MSFT190621C001380002019-06-14 3:36PM EDT138.000.070.050.07-0.01-12.50%992,05719.43%
MSFT190621C001390002019-06-14 3:50PM EDT139.000.040.020.03-0.01-20.00%1651,70919.14%
MSFT190621C001400002019-06-14 3:54PM EDT140.000.030.020.03-0.01-25.00%32612,12621.49%
MSFT190621C001450002019-06-14 2:45PM EDT145.000.010.000.01-0.01-50.00%74,42828.13%
MSFT190621C001500002019-06-14 2:57PM EDT150.000.010.000.010.00-45,56037.50%
MSFT190621C001550002019-05-28 3:59PM EDT155.000.010.000.010.00-203,46546.09%
MSFT190621C001600002019-06-07 11:02AM EDT160.000.010.000.010.00-231950.00%
MSFT190621C001650002019-06-07 11:02AM EDT165.000.010.000.010.00-82557.81%
Ponepor21 de junio de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT190621P000450002019-05-21 12:55PM EDT45.000.010.000.010.00-354,226262.50%
MSFT190621P000475002019-06-14 11:22AM EDT47.500.010.000.020.00-542265.63%
MSFT190621P000500002019-06-10 12:12AM EDT50.000.020.000.010.00-20697237.50%
MSFT190621P000550002019-06-10 12:12AM EDT55.000.020.000.010.00-4178218.75%
MSFT190621P000600002019-06-07 11:02AM EDT60.000.010.000.010.00-4356193.75%
MSFT190621P000650002019-05-31 3:32PM EDT65.000.010.000.010.00-171,015175.00%
MSFT190621P000700002019-06-13 9:49AM EDT70.000.010.000.010.00-403,396159.38%
MSFT190621P000750002019-06-12 2:10PM EDT75.000.010.000.010.00-106,938143.75%
MSFT190621P000800002019-05-31 11:05AM EDT80.000.010.000.010.00-137,386128.13%
MSFT190621P000825002019-06-05 2:43PM EDT82.500.020.000.020.00-153,481128.13%
MSFT190621P000850002019-06-06 3:39PM EDT85.000.020.000.010.00-37,199112.50%
MSFT190621P000875002019-05-31 12:39PM EDT87.500.020.010.020.00-12,999117.19%
MSFT190621P000900002019-06-11 3:26PM EDT90.000.010.000.020.00-513,246106.25%
MSFT190621P000925002019-06-07 11:58AM EDT92.500.010.000.020.00-67,54498.44%
MSFT190621P000950002019-06-14 9:34AM EDT95.000.010.000.020.00-615,94392.19%
MSFT190621P000975002019-06-11 10:38AM EDT97.500.010.000.020.00-7512,59485.94%
MSFT190621P001000002019-06-12 12:02PM EDT100.000.030.000.01+0.02+200.00%2020,26075.00%
MSFT190621P001050002019-06-14 3:58PM EDT105.000.020.000.03+0.01+100.00%1220,94969.53%
MSFT190621P001100002019-06-14 12:04PM EDT110.000.010.000.01-0.01-50.00%2320,08850.00%
MSFT190621P001150002019-06-14 3:57PM EDT115.000.010.010.02-0.02-66.67%10020,14346.09%
MSFT190621P001180002019-06-14 12:24PM EDT118.000.030.010.03-0.02-40.00%283,49940.63%
MSFT190621P001190002019-06-14 3:25PM EDT119.000.020.020.04-0.04-66.67%151,88239.45%
MSFT190621P001200002019-06-14 3:56PM EDT120.000.030.030.05-0.03-50.00%21924,65438.28%
MSFT190621P001210002019-06-14 3:57PM EDT121.000.050.040.06-0.03-37.50%1292,90136.52%
MSFT190621P001220002019-06-14 3:04PM EDT122.000.050.050.07-0.05-50.00%1241,47534.57%
MSFT190621P001230002019-06-14 3:04PM EDT123.000.070.060.08-0.05-41.67%1082,04032.42%
MSFT190621P001240002019-06-14 3:42PM EDT124.000.080.080.11-0.07-46.67%3,1113,45731.45%
MSFT190621P001250002019-06-14 3:57PM EDT125.000.120.110.12-0.03-20.00%1,50555,52728.81%
MSFT190621P001260002019-06-14 3:50PM EDT126.000.130.140.16-0.11-45.83%2184,45927.44%
MSFT190621P001270002019-06-14 3:55PM EDT127.000.190.190.22-0.13-40.62%3322,20626.17%
MSFT190621P001280002019-06-14 3:58PM EDT128.000.270.260.28-0.12-30.77%3,5601,74624.32%
MSFT190621P001290002019-06-14 3:59PM EDT129.000.370.360.39-0.13-26.00%9281,86923.00%
MSFT190621P001300002019-06-14 3:59PM EDT130.000.530.520.54-0.16-23.19%2,9668,27321.56%
MSFT190621P001310002019-06-14 3:59PM EDT131.000.730.750.78-0.28-27.72%1,9302,14020.56%
MSFT190621P001320002019-06-14 3:59PM EDT132.001.091.081.11-0.29-21.01%3,3931,71119.56%
MSFT190621P001330002019-06-14 3:59PM EDT133.001.551.531.57-0.38-19.69%1,7331,41618.80%
MSFT190621P001340002019-06-14 3:57PM EDT134.002.122.112.17-0.38-15.20%1,28765718.26%
MSFT190621P001350002019-06-14 3:52PM EDT135.002.692.832.89-0.71-20.88%5551,18917.73%
MSFT190621P001360002019-06-14 3:52PM EDT136.003.453.653.75-0.70-16.87%9013118.16%
MSFT190621P001370002019-06-14 3:45PM EDT137.004.254.554.65-0.65-13.27%45318.07%
MSFT190621P001380002019-06-14 2:29PM EDT138.005.205.505.65-0.60-10.34%272221.00%
MSFT190621P001400002019-06-11 11:22AM EDT140.008.106.957.950.00-182337.40%
MSFT190621P001450002019-06-12 11:59AM EDT145.0014.1111.9013.750.00-202474.15%
MSFT190621P001500002019-06-05 3:43PM EDT150.0024.6016.6518.550.00-13085.84%
MSFT190621P001550002019-06-05 3:38PM EDT155.0029.7521.0024.600.00-15072.56%
MSFT190621P001600002019-05-15 2:47PM EDT160.0033.4526.9028.350.00-80068.95%