U.S. markets close in 4 hours 16 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
238.73+0.81 (+0.34%)
A partir del 11:44AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT220930C001600002022-09-23 1:05PM EDT160.0080.4579.1079.30+1.92+2.44%1548181.05%
MSFT220930C001650002022-09-26 10:16AM EDT165.0076.1574.1574.40+0.40+0.53%628173.44%
MSFT220930C001700002022-09-22 1:01PM EDT170.0070.3069.2069.400.00-1552162.70%
MSFT220930C001750002022-09-23 9:44AM EDT175.0064.0563.5064.700.00-121139.75%
MSFT220930C001800002022-09-26 10:00AM EDT180.0060.6559.2059.35+2.85+4.93%522138.09%
MSFT220930C001850002022-09-23 3:27PM EDT185.0051.7053.8554.000.00-1531106.45%
MSFT220930C001900002022-09-26 9:59AM EDT190.0050.7549.2549.40+4.59+9.94%421117.77%
MSFT220930C001950002022-09-26 10:24AM EDT195.0046.0543.8544.00-2.20-4.56%32687.11%
MSFT220930C002000002022-09-23 3:54PM EDT200.0037.7038.8539.050.00-364279.30%
MSFT220930C002050002022-09-23 2:12PM EDT205.0031.8534.2534.400.00-122484.86%
MSFT220930C002075002022-09-26 10:16AM EDT207.5033.6031.4031.55+3.45+11.44%192466.41%
MSFT220930C002100002022-09-26 9:50AM EDT210.0030.2828.9029.05+4.08+15.57%56961.72%
MSFT220930C002125002022-09-23 2:02PM EDT212.5025.4526.5026.650.00-31160.89%
MSFT220930C002150002022-09-26 9:34AM EDT215.0024.1024.4024.55+2.10+9.55%175266.89%
MSFT220930C002175002022-09-23 11:47AM EDT217.5023.2521.6021.75+1.76+8.19%41253.91%
MSFT220930C002200002022-09-26 10:16AM EDT220.0021.1019.4519.60+3.02+16.70%6518556.59%
MSFT220930C002225002022-09-26 11:08AM EDT222.5017.8516.9017.45+1.50+9.17%184653.52%
MSFT220930C002250002022-09-26 11:23AM EDT225.0014.9514.6514.80+1.40+10.33%2011649.46%
MSFT220930C002275002022-09-26 11:20AM EDT227.5012.9512.4012.55+0.82+6.76%5719546.66%
MSFT220930C002300002022-09-26 11:17AM EDT230.0011.1010.4010.50+1.28+13.03%5624245.34%
MSFT220930C002325002022-09-26 11:06AM EDT232.509.008.458.55+0.70+8.43%4122943.70%
MSFT220930C002350002022-09-26 11:23AM EDT235.006.906.856.95+0.30+4.55%38769043.95%
MSFT220930C002375002022-09-26 11:28AM EDT237.505.205.055.15+0.20+4.00%9911,35340.55%
MSFT220930C002400002022-09-26 11:28AM EDT240.003.753.703.80+0.01+0.27%5,4305,20639.43%
MSFT220930C002425002022-09-26 11:28AM EDT242.502.582.632.65-0.09-3.37%3,4905,71038.04%
MSFT220930C002450002022-09-26 11:29AM EDT245.001.711.701.74-0.13-7.07%6,7355,00736.67%
MSFT220930C002475002022-09-26 11:28AM EDT247.501.071.081.09-0.17-13.71%3,9734,70935.69%
MSFT220930C002500002022-09-26 11:29AM EDT250.000.630.640.65-0.18-22.22%4,0784,93734.96%
MSFT220930C002525002022-09-26 11:22AM EDT252.500.410.370.38-0.12-22.64%1,4642,53934.67%
MSFT220930C002550002022-09-26 11:28AM EDT255.000.230.230.24-0.12-34.29%1,6874,86435.35%
MSFT220930C002575002022-09-26 11:26AM EDT257.500.150.140.15-0.07-31.82%5441,88235.94%
MSFT220930C002600002022-09-26 11:23AM EDT260.000.090.090.11-0.08-47.06%6,0896,14137.60%
MSFT220930C002625002022-09-26 11:29AM EDT262.500.070.070.08-0.06-46.15%4081,47339.06%
MSFT220930C002650002022-09-26 11:20AM EDT265.000.040.040.05-0.06-60.00%2634,41339.65%
MSFT220930C002675002022-09-26 11:17AM EDT267.500.040.040.04-0.03-42.86%1841,29241.60%
MSFT220930C002700002022-09-26 11:20AM EDT270.000.020.020.03-0.03-60.00%5204,55942.97%
MSFT220930C002725002022-09-26 11:18AM EDT272.500.020.020.03-0.03-60.00%311,16645.70%
MSFT220930C002750002022-09-26 10:58AM EDT275.000.010.010.02-0.02-66.67%3523,26946.48%
MSFT220930C002775002022-09-26 9:58AM EDT277.500.020.010.02-0.03-60.00%1071549.22%
MSFT220930C002800002022-09-26 10:42AM EDT280.000.010.010.02-0.02-66.67%74,49950.00%
MSFT220930C002825002022-09-26 11:14AM EDT282.500.010.010.02-0.02-66.67%310452.34%
MSFT220930C002850002022-09-26 11:01AM EDT285.000.010.000.01-0.01-50.00%631,37750.00%
MSFT220930C002875002022-09-23 2:46PM EDT287.500.020.010.020.00-13117757.42%
MSFT220930C002900002022-09-26 11:03AM EDT290.000.010.000.01-0.01-50.00%321,90154.69%
MSFT220930C002950002022-09-26 10:54AM EDT295.000.010.000.010.00-81,35459.38%
MSFT220930C003000002022-09-26 9:37AM EDT300.000.010.010.02-0.01-50.00%82,00468.75%
MSFT220930C003050002022-09-23 3:53PM EDT305.000.010.000.010.00-42164067.19%
MSFT220930C003100002022-09-23 3:35PM EDT310.000.010.000.000.00-2145450.00%
MSFT220930C003150002022-09-23 2:34PM EDT315.000.010.000.010.00-138675.00%
MSFT220930C003200002022-09-23 11:08AM EDT320.000.010.000.010.00-1594378.13%
MSFT220930C003250002022-09-23 11:08AM EDT325.000.010.000.000.00-1588050.00%
MSFT220930C003300002022-09-15 12:49PM EDT330.000.020.000.010.00-235285.94%
MSFT220930C003350002022-09-19 9:30AM EDT335.000.020.000.000.00-117650.00%
MSFT220930C003400002022-09-15 3:58PM EDT340.000.020.000.000.00-2418650.00%
MSFT220930C003450002022-09-06 9:30AM EDT345.000.040.000.010.00-388996.88%
MSFT220930C003500002022-09-21 9:51AM EDT350.000.010.000.010.00-1362100.00%
MSFT220930C003550002022-09-09 11:35AM EDT355.000.020.000.010.00-71,190103.13%
MSFT220930C003600002022-09-06 1:00PM EDT360.000.020.000.010.00-200301106.25%
MSFT220930C003700002022-09-15 9:38AM EDT370.000.010.000.010.00-220112.50%
MSFT220930C003800002022-09-23 9:30AM EDT380.000.010.000.010.00-1212118.75%
Ponepor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT220930P001600002022-09-23 2:21PM EDT160.000.010.000.010.00-10142106.25%
MSFT220930P001650002022-09-23 3:52PM EDT165.000.010.000.010.00-126398.44%
MSFT220930P001700002022-09-23 3:56PM EDT170.000.010.000.010.00-41,46392.19%
MSFT220930P001750002022-09-26 10:28AM EDT175.000.010.000.01-0.01-50.00%1781984.38%
MSFT220930P001800002022-09-26 10:29AM EDT180.000.010.000.01-0.02-66.67%513,47978.13%
MSFT220930P001850002022-09-26 11:08AM EDT185.000.010.010.02-0.03-75.00%9585978.13%
MSFT220930P001900002022-09-26 10:18AM EDT190.000.020.010.02-0.02-50.00%341,53470.31%
MSFT220930P001950002022-09-26 11:03AM EDT195.000.020.020.03-0.03-60.00%4495066.41%
MSFT220930P002000002022-09-26 9:49AM EDT200.000.040.030.04-0.04-50.00%1,0161,96961.33%
MSFT220930P002050002022-09-26 11:15AM EDT205.000.050.050.06-0.07-58.33%1,0221,32956.64%
MSFT220930P002075002022-09-26 11:00AM EDT207.500.060.070.08-0.11-64.71%8034155.08%
MSFT220930P002100002022-09-26 11:18AM EDT210.000.090.100.11-0.10-52.63%2382,63753.52%
MSFT220930P002125002022-09-26 11:22AM EDT212.500.130.140.15-0.15-53.57%2001,12551.95%
MSFT220930P002150002022-09-26 11:24AM EDT215.000.180.190.20-0.15-45.45%3933,60850.00%
MSFT220930P002175002022-09-26 11:28AM EDT217.500.270.260.27-0.18-40.00%3,88773748.39%
MSFT220930P002200002022-09-26 11:29AM EDT220.000.390.380.39-0.22-36.07%1,0852,25147.22%
MSFT220930P002225002022-09-26 11:27AM EDT222.500.540.530.55-0.27-33.33%8511,12445.90%
MSFT220930P002250002022-09-26 11:29AM EDT225.000.760.750.77-0.32-29.63%7182,06944.53%
MSFT220930P002275002022-09-26 11:25AM EDT227.501.001.011.03-0.65-39.39%67998342.58%
MSFT220930P002300002022-09-26 11:29AM EDT230.001.491.471.49-0.42-21.99%8972,95841.99%
MSFT220930P002325002022-09-26 11:27AM EDT232.502.062.042.06-0.44-17.60%7421,58240.97%
MSFT220930P002350002022-09-26 11:28AM EDT235.002.772.742.76-0.58-17.31%2,3733,06639.55%
MSFT220930P002375002022-09-26 11:28AM EDT237.503.693.603.70-0.71-16.14%2,3973,94938.56%
MSFT220930P002400002022-09-26 11:29AM EDT240.004.804.704.85-0.75-13.51%3,0075,68137.45%
MSFT220930P002425002022-09-26 11:26AM EDT242.506.156.156.20-0.80-11.51%8762,40035.95%
MSFT220930P002450002022-09-26 11:21AM EDT245.007.157.707.85-1.85-20.56%1332,16134.96%
MSFT220930P002475002022-09-26 11:16AM EDT247.508.939.559.65-1.82-16.93%371,12832.94%
MSFT220930P002500002022-09-26 11:24AM EDT250.0011.5011.6511.80-1.21-9.52%801,86632.91%
MSFT220930P002525002022-09-26 10:55AM EDT252.5013.0013.9014.00-2.30-15.03%3086230.86%
MSFT220930P002550002022-09-26 11:23AM EDT255.0016.1515.9016.05-1.43-8.13%1011,5670.00%
MSFT220930P002575002022-09-23 2:47PM EDT257.5016.6018.6018.75-5.35-24.37%56520.00%
MSFT220930P002600002022-09-26 10:55AM EDT260.0020.0320.8020.90-2.02-9.16%462,6920.00%
MSFT220930P002625002022-09-26 10:33AM EDT262.5021.5523.2523.40-2.75-11.32%167600.00%
MSFT220930P002650002022-09-26 10:47AM EDT265.0024.6526.0526.25-2.73-9.97%1161,8460.00%
MSFT220930P002675002022-09-26 10:13AM EDT267.5027.3027.4029.00-2.50-8.39%88854.10%
MSFT220930P002700002022-09-26 10:32AM EDT270.0029.0330.1031.65-3.02-9.42%3235363.38%
MSFT220930P002725002022-09-26 9:40AM EDT272.5032.8032.7533.80-3.60-9.89%182045.70%
MSFT220930P002750002022-09-23 11:28AM EDT275.0035.3034.9036.750.00-912574.12%
MSFT220930P002775002022-09-23 3:04PM EDT277.5037.5837.3539.40-3.52-8.56%1782.32%
MSFT220930P002800002022-09-23 12:12PM EDT280.0042.1040.7541.750.00-746781.45%
MSFT220930P002825002022-09-26 10:02AM EDT282.5041.8342.7544.45-2.37-5.36%5091.21%
MSFT220930P002850002022-09-23 2:42PM EDT285.0049.2145.2046.350.00-1148866.60%
MSFT220930P002875002022-09-26 10:32AM EDT287.5046.2547.4549.65-2.00-4.15%17104.10%
MSFT220930P002900002022-09-23 3:24PM EDT290.0053.5350.1551.350.00-750472.07%
MSFT220930P002950002022-09-22 2:50PM EDT295.0054.4555.6057.050.00-32074.22%
MSFT220930P003000002022-09-22 2:50PM EDT300.0059.4560.5061.750.00-11108.30%
MSFT220930P003050002022-09-22 2:52PM EDT305.0064.0065.4067.000.00-43123.83%
MSFT220930P003100002022-09-22 11:51AM EDT310.0068.9570.2072.150.00-36135.06%
MSFT220930P003150002022-09-21 11:22AM EDT315.0071.5075.2576.800.00-1119128.71%
MSFT220930P003200002022-09-22 3:55PM EDT320.0078.8080.0081.650.00--0127.25%
MSFT220930P003250002022-09-26 11:05AM EDT325.0084.9584.4086.30+1.85+2.23%3096.88%
MSFT220930P003300002022-09-19 10:06AM EDT330.0086.2090.1091.800.00--0145.70%
MSFT220930P003350002022-08-26 3:59PM EDT335.0066.1496.0599.400.00-10182.81%
MSFT220930P003600002022-09-23 2:55PM EDT360.00124.65121.05121.250.00-100.00%