MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor26 de abril de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT190426C000800002019-04-18 3:27PM EDT80.0043.3643.0043.80+3.06+7.59%20123.44%
MSFT190426C000850002019-04-18 3:27PM EDT85.0038.3638.0038.80+2.41+6.70%22107.03%
MSFT190426C000950002019-04-16 2:33PM EDT95.0026.0628.0028.800.00-1178.13%
MSFT190426C000990002019-03-29 1:30PM EDT99.0018.6924.0024.800.00-5566.80%
MSFT190426C001000002019-04-17 11:16AM EDT100.0021.1123.0023.800.00-1964.06%
MSFT190426C001010002019-03-21 11:15AM EDT101.0018.2122.0022.800.00-1161.33%
MSFT190426C001020002019-03-11 12:57PM EDT102.0011.6116.0020.600.00-210.00%
MSFT190426C001040002019-03-28 2:05PM EDT104.0013.3619.0019.800.00-1153.52%
MSFT190426C001050002019-04-15 2:54PM EDT105.0016.2018.0018.800.00-201450.78%
MSFT190426C001060002019-04-17 12:32PM EDT106.0015.5517.1017.800.00-3455.47%
MSFT190426C001070002019-04-15 9:55AM EDT107.0014.5016.0516.850.00-1852.54%
MSFT190426C001080002019-04-18 10:11AM EDT108.0013.9515.1515.85+1.97+16.44%42654.00%
MSFT190426C001090002019-04-18 12:11PM EDT109.0013.5014.2014.85+0.55+4.25%12852.64%
MSFT190426C001100002019-04-18 1:48PM EDT110.0013.0113.0513.85+1.26+10.72%5624964.16%
MSFT190426C001110002019-04-18 2:54PM EDT111.0012.4512.1512.90+1.83+17.23%11390162.01%
MSFT190426C001120002019-04-18 3:24PM EDT112.0011.4511.4011.90+1.71+17.56%1711658.15%
MSFT190426C001130002019-04-18 3:57PM EDT113.0010.6010.2510.95+1.67+18.70%2119755.71%
MSFT190426C001140002019-04-18 3:17PM EDT114.009.499.3010.00+1.29+15.73%4620553.13%
MSFT190426C001150002019-04-18 3:59PM EDT115.008.708.308.75+1.50+20.83%10796041.90%
MSFT190426C001160002019-04-18 3:55PM EDT116.007.707.507.85+1.41+22.42%8781441.02%
MSFT190426C001170002019-04-18 3:54PM EDT117.006.846.607.20+1.34+24.36%13776645.17%
MSFT190426C001180002019-04-18 3:55PM EDT118.005.955.756.05+1.10+22.68%2381,01437.50%
MSFT190426C001190002019-04-18 3:51PM EDT119.005.165.055.25+1.16+29.00%3221,14836.96%
MSFT190426C001200002019-04-18 3:56PM EDT120.004.404.254.45+1.00+29.41%1,62816,72935.67%
MSFT190426C001210002019-04-18 3:59PM EDT121.003.693.603.75+0.92+33.21%1,7913,85935.25%
MSFT190426C001220002019-04-18 3:59PM EDT122.003.022.963.10+0.80+36.04%2,5624,38434.69%
MSFT190426C001230002019-04-18 3:59PM EDT123.002.442.382.50+0.74+43.53%3,4263,07833.94%
MSFT190426C001240002019-04-18 3:59PM EDT124.001.891.851.91+0.61+47.66%2,6211,87432.35%
MSFT190426C001250002019-04-18 3:59PM EDT125.001.451.391.48+0.50+52.63%4,5063,14632.06%
MSFT190426C001260002019-04-18 3:59PM EDT126.001.060.991.05+0.38+55.88%3,81511,45830.62%
MSFT190426C001270002019-04-18 3:59PM EDT127.000.720.700.74+0.26+56.52%4,38897729.88%
MSFT190426C001280002019-04-18 3:59PM EDT128.000.490.480.51+0.19+63.33%1,34833229.40%
MSFT190426C001290002019-04-18 3:59PM EDT129.000.330.320.36+0.13+65.00%33270729.54%
MSFT190426C001300002019-04-18 3:59PM EDT130.000.210.210.24+0.08+61.54%93595129.35%
MSFT190426C001310002019-04-18 3:54PM EDT131.000.140.130.15+0.05+55.56%28046728.91%
MSFT190426C001320002019-04-18 3:59PM EDT132.000.110.090.12+0.05+83.33%20985430.27%
MSFT190426C001350002019-04-18 3:56PM EDT135.000.030.030.080.00-12120935.25%
Ponepor26 de abril de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT190426P000800002019-04-16 3:27PM EDT80.000.010.000.030.00-27114.06%
MSFT190426P000850002019-03-26 2:38PM EDT85.000.030.000.090.00-11112.50%
MSFT190426P000900002019-04-03 3:55PM EDT90.000.030.000.010.00-51278.13%
MSFT190426P000950002019-04-16 3:12PM EDT95.000.010.000.030.00-16571.88%
MSFT190426P000990002019-04-16 10:54AM EDT99.000.020.000.030.00-86461.72%
MSFT190426P000995002019-04-16 10:54AM EDT99.500.020.000.030.00-81660.16%
MSFT190426P001000002019-04-18 1:58PM EDT100.000.030.000.09+0.02+200.00%1035767.58%
MSFT190426P001010002019-04-17 12:52PM EDT101.000.020.000.090.00-220164.84%
MSFT190426P001020002019-04-17 3:44PM EDT102.000.020.000.090.00-14962.11%
MSFT190426P001030002019-04-15 1:24PM EDT103.000.060.000.090.00-16359.38%
MSFT190426P001040002019-04-18 3:59PM EDT104.000.020.000.02-0.01-33.33%280650.78%
MSFT190426P001050002019-04-18 2:16PM EDT105.000.020.010.09-0.01-33.33%8258454.49%
MSFT190426P001060002019-04-18 10:57AM EDT106.000.050.010.090.00-530151.56%
MSFT190426P001070002019-04-18 9:33AM EDT107.000.050.010.090.00-1096553.52%
MSFT190426P001080002019-04-18 2:58PM EDT108.000.040.030.07-0.03-42.86%3760148.63%
MSFT190426P001090002019-04-18 3:52PM EDT109.000.070.030.05-0.02-22.22%6265543.36%
MSFT190426P001100002019-04-18 3:59PM EDT110.000.070.050.10-0.05-41.67%3828,28945.51%
MSFT190426P001110002019-04-18 3:58PM EDT111.000.070.040.10-0.10-58.82%2805,68742.58%
MSFT190426P001120002019-04-18 3:49PM EDT112.000.080.070.18-0.12-60.00%1001,01044.43%
MSFT190426P001130002019-04-18 3:58PM EDT113.000.120.090.13-0.13-52.00%2312,45738.48%
MSFT190426P001140002019-04-18 3:52PM EDT114.000.160.140.21-0.18-52.94%3361,18939.26%
MSFT190426P001150002019-04-18 3:59PM EDT115.000.210.210.23-0.22-51.16%1,0263,13436.67%
MSFT190426P001160002019-04-18 3:59PM EDT116.000.280.260.31-0.26-48.15%3441,09835.99%
MSFT190426P001170002019-04-18 3:56PM EDT117.000.400.370.42-0.35-46.67%7781,92135.45%
MSFT190426P001180002019-04-18 3:59PM EDT118.000.530.500.55-0.38-41.76%5471,46434.57%
MSFT190426P001190002019-04-18 3:59PM EDT119.000.700.690.75-0.49-41.18%7991,09634.42%
MSFT190426P001200002019-04-18 3:58PM EDT120.000.950.910.98-0.60-38.71%2,7713,58533.91%
MSFT190426P001210002019-04-18 3:59PM EDT121.001.181.181.26-0.78-39.80%2,3282,39733.33%
MSFT190426P001220002019-04-18 3:59PM EDT122.001.551.521.61-0.88-36.21%1,25330532.89%
MSFT190426P001230002019-04-18 3:59PM EDT123.002.001.952.04-0.95-32.20%1,8106532.62%
MSFT190426P001240002019-04-18 3:59PM EDT124.002.432.382.53-1.27-34.32%7433932.20%
MSFT190426P001250002019-04-18 3:57PM EDT125.002.952.903.10-1.45-32.95%2208831.91%
MSFT190426P001260002019-04-18 3:55PM EDT126.003.603.503.70-1.65-31.43%1133530.96%
MSFT190426P001280002019-04-18 3:51PM EDT128.005.004.755.40-5.45-52.15%13134.72%
MSFT190426P001300002019-04-18 3:16PM EDT130.006.806.407.15-2.25-24.86%412737.06%