U.S. markets open in 2 hours 29 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
417.32+0.90 (+0.22%)
Al cierre: 04:00PM EDT
416.42 -0.90 (-0.22%)
Antes de la apertura del mercado: 07:01AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor22 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240322C002100002024-03-15 3:35PM EDT210.00206.50206.30209.450.00--2307.42%
MSFT240322C002200002024-03-14 1:04PM EDT220.00204.60196.40198.900.00--3268.36%
MSFT240322C002350002024-03-14 12:05PM EDT235.00189.75181.75184.350.00--1272.66%
MSFT240322C002400002024-03-15 3:36PM EDT240.00176.83176.55179.200.00--1252.93%
MSFT240322C002450002024-03-18 2:44PM EDT245.00173.63171.35174.30+8.26+4.99%21241.11%
MSFT240322C002750002024-02-23 2:00PM EDT275.00136.10141.35144.400.00-11196.88%
MSFT240322C002800002024-02-13 11:26AM EDT280.00129.56143.50146.350.00-22335.74%
MSFT240322C002850002024-03-06 10:32AM EDT285.00119.47131.40134.400.00-10183.30%
MSFT240322C003000002024-03-14 12:47PM EDT300.00125.38116.45119.450.00-810163.97%
MSFT240322C003050002024-03-12 12:05PM EDT305.00108.72111.45114.450.00--1156.84%
MSFT240322C003200002024-03-15 11:21AM EDT320.0097.3196.5599.200.00-111133.11%
MSFT240322C003250002024-02-26 2:26PM EDT325.0085.4991.6094.250.00-33128.37%
MSFT240322C003300002024-03-15 10:50AM EDT330.0088.9486.5089.500.00--2124.22%
MSFT240322C003350002024-03-15 11:41AM EDT335.0080.9081.5084.500.00-20117.53%
MSFT240322C003450002024-03-18 1:51PM EDT345.0072.8471.5573.75-1.15-1.55%47391.99%
MSFT240322C003500002024-03-18 1:49PM EDT350.0067.7866.5569.15+3.69+5.76%7910993.26%
MSFT240322C003550002024-03-18 2:00PM EDT355.0063.5562.0063.75+3.40+5.65%365987.70%
MSFT240322C003600002024-03-18 2:02PM EDT360.0058.3156.6059.55+1.56+2.75%16386.47%
MSFT240322C003625002024-03-15 10:52AM EDT362.5056.9054.4557.000.00--486.43%
MSFT240322C003650002024-03-18 2:32PM EDT365.0054.2551.6553.75+5.49+11.26%5831169.97%
MSFT240322C003675002024-03-18 9:49AM EDT367.5051.5549.1551.95+3.56+7.42%1176.05%
MSFT240322C003700002024-03-18 11:02AM EDT370.0049.6546.7048.75+4.51+9.99%1001,21964.75%
MSFT240322C003725002024-03-18 11:16AM EDT372.5046.2544.2547.10+3.69+8.67%5871.97%
MSFT240322C003750002024-03-18 1:34PM EDT375.0043.4541.9043.75+2.96+7.31%767061.33%
MSFT240322C003775002024-03-18 3:54PM EDT377.5041.0539.3041.45+2.05+5.26%242459.38%
MSFT240322C003800002024-03-18 3:54PM EDT380.0038.5536.7538.70+2.61+7.26%7329952.73%
MSFT240322C003825002024-03-15 1:43PM EDT382.5032.6734.4036.300.00--652.54%
MSFT240322C003850002024-03-18 3:54PM EDT385.0033.6032.4534.00+1.12+3.45%75493055.91%
MSFT240322C003875002024-03-18 10:56AM EDT387.5031.7029.9031.25+1.37+4.52%431,20450.17%
MSFT240322C003900002024-03-18 3:54PM EDT390.0028.5027.0028.70+1.25+4.59%2521355.13%
MSFT240322C003925002024-03-18 2:35PM EDT392.5027.0824.8026.35+2.23+8.97%427653.05%
MSFT240322C003950002024-03-18 3:54PM EDT395.0023.3722.5524.80+0.92+4.10%9101,41358.25%
MSFT240322C003975002024-03-18 3:46PM EDT397.5022.5320.2521.25+2.53+12.65%10722044.29%
MSFT240322C004000002024-03-18 3:58PM EDT400.0018.0017.8519.000.00-1451,06042.73%
MSFT240322C004025002024-03-18 3:54PM EDT402.5016.6515.7016.50+0.79+4.98%5084438.60%
MSFT240322C004050002024-03-18 3:59PM EDT405.0013.4013.0014.45-0.32-2.33%1561,81037.98%
MSFT240322C004075002024-03-18 3:45PM EDT407.5013.3111.4012.60+1.76+15.24%19679038.05%
MSFT240322C004100002024-03-18 3:59PM EDT410.009.759.5510.15+0.09+0.93%4212,59433.37%
MSFT240322C004125002024-03-18 3:59PM EDT412.507.857.707.90-0.17-2.12%4631,87929.63%
MSFT240322C004150002024-03-18 3:59PM EDT415.006.206.106.30-0.40-6.06%3,5254,77929.09%
MSFT240322C004175002024-03-18 3:59PM EDT417.504.704.704.90-0.55-10.48%5,8434,07228.63%
MSFT240322C004200002024-03-18 3:59PM EDT420.003.683.603.75-0.37-9.14%14,9297,07328.46%
MSFT240322C004225002024-03-18 3:59PM EDT422.502.752.712.78-0.35-11.29%3,9174,21528.20%
MSFT240322C004250002024-03-18 3:59PM EDT425.002.051.982.05-0.31-13.14%12,41218,17728.28%
MSFT240322C004300002024-03-18 3:59PM EDT430.001.031.001.03-0.35-25.36%12,9425,76328.35%
MSFT240322C004350002024-03-18 3:59PM EDT435.000.520.460.52-0.21-28.77%8,4275,16429.15%
MSFT240322C004400002024-03-18 3:59PM EDT440.000.220.210.23-0.17-43.59%7,0997,99429.40%
MSFT240322C004450002024-03-18 3:57PM EDT445.000.110.090.12-0.10-47.62%2,7153,79530.76%
MSFT240322C004500002024-03-18 3:59PM EDT450.000.050.050.06-0.07-58.33%2,1335,53131.84%
MSFT240322C004550002024-03-18 3:59PM EDT455.000.020.020.04-0.04-66.67%3852,18234.18%
MSFT240322C004600002024-03-18 3:36PM EDT460.000.020.020.03-0.02-50.00%3871,73136.72%
MSFT240322C004650002024-03-18 3:44PM EDT465.000.020.010.02-0.01-33.33%9840138.67%
MSFT240322C004700002024-03-18 3:20PM EDT470.000.010.010.02-0.03-75.00%1941,06741.80%
MSFT240322C004750002024-03-18 11:14AM EDT475.000.010.000.020.00-4220145.31%
MSFT240322C004800002024-03-18 9:57AM EDT480.000.010.000.03-0.01-50.00%86750.39%
MSFT240322C004850002024-03-18 1:48PM EDT485.000.010.000.020.00-66951.56%
MSFT240322C004900002024-03-14 3:51PM EDT490.000.030.000.020.00-2512451.56%
MSFT240322C004950002024-03-15 9:30AM EDT495.000.040.000.010.00-114951.56%
MSFT240322C005000002024-03-15 12:58PM EDT500.000.010.000.010.00-1825454.69%
MSFT240322C005050002024-03-18 9:30AM EDT505.000.030.000.01-0.01-25.00%29556.25%
MSFT240322C005100002024-03-18 9:30AM EDT510.000.030.000.01-0.01-25.00%23459.38%
MSFT240322C005150002024-03-14 11:16AM EDT515.000.020.000.010.00-1562.50%
MSFT240322C005200002024-03-18 9:33AM EDT520.000.010.000.01-0.03-75.00%1965.63%
MSFT240322C005250002024-03-18 9:45AM EDT525.000.010.000.01-0.01-50.00%519767.19%
Opciones de ventapor22 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT240322P002400002024-03-01 4:44PM EDT240.000.020.000.010.00-11156.25%
MSFT240322P002550002024-02-26 10:47AM EDT255.000.020.000.020.00-12146.88%
MSFT240322P002600002024-03-18 9:48AM EDT260.000.020.000.01-0.01-33.33%13134.38%
MSFT240322P002650002024-03-14 10:27AM EDT265.000.01-0.020.00--1145.31%
MSFT240322P002700002024-03-06 11:24AM EDT270.000.010.000.020.00-55131.25%
MSFT240322P002750002024-03-15 11:49AM EDT275.000.010.000.010.00-121,014118.75%
MSFT240322P002850002024-03-14 2:45PM EDT285.000.020.000.020.00-124125115.63%
MSFT240322P002900002024-02-13 10:59AM EDT290.000.060.000.510.00--4156.05%
MSFT240322P002950002024-03-06 4:12PM EDT295.000.030.000.020.00-36106.25%
MSFT240322P003000002024-03-15 3:50PM EDT300.000.010.000.010.00-127296.88%
MSFT240322P003050002024-03-13 11:55AM EDT305.000.010.000.020.00-1034196.88%
MSFT240322P003100002024-03-13 9:45AM EDT310.000.010.000.020.00-54392.19%
MSFT240322P003150002024-03-15 1:49PM EDT315.000.010.000.020.00-1632987.50%
MSFT240322P003200002024-03-18 11:20AM EDT320.000.010.000.01-0.01-50.00%941078.13%
MSFT240322P003250002024-03-15 3:51PM EDT325.000.030.000.030.00-13044181.25%
MSFT240322P003300002024-03-18 9:30AM EDT330.000.040.000.030.00-196476.56%
MSFT240322P003350002024-03-18 12:40PM EDT335.000.040.000.03-0.01-20.00%143571.88%
MSFT240322P003400002024-03-18 1:45PM EDT340.000.010.000.01-0.04-80.00%84533962.50%
MSFT240322P003425002024-03-18 11:43AM EDT342.500.020.000.03-0.06-75.00%102165.63%
MSFT240322P003450002024-03-18 3:31PM EDT345.000.020.010.04-0.06-75.00%9376466.41%
MSFT240322P003475002024-03-18 11:27AM EDT347.500.020.010.02-0.04-66.67%128360.94%
MSFT240322P003500002024-03-18 3:42PM EDT350.000.020.020.03-0.07-77.78%2,4271,09861.72%
MSFT240322P003525002024-03-18 12:40PM EDT352.500.040.010.04-0.06-60.00%13613359.77%
MSFT240322P003550002024-03-18 12:25PM EDT355.000.040.010.05-0.06-60.00%6061158.59%
MSFT240322P003575002024-03-18 3:39PM EDT357.500.040.010.05-0.07-63.64%138756.25%
MSFT240322P003600002024-03-18 3:42PM EDT360.000.040.020.05-0.06-60.00%1101,00854.69%
MSFT240322P003625002024-03-18 1:23PM EDT362.500.050.020.05-0.10-66.67%447052.34%
MSFT240322P003650002024-03-18 3:25PM EDT365.000.050.030.06-0.08-61.54%7041,89151.56%
MSFT240322P003675002024-03-18 3:44PM EDT367.500.050.050.06-0.12-70.59%6632350.39%
MSFT240322P003700002024-03-18 3:41PM EDT370.000.070.050.07-0.10-58.82%8471,93949.61%
MSFT240322P003725002024-03-18 1:12PM EDT372.500.070.050.08-0.14-66.67%369147.85%
MSFT240322P003750002024-03-18 3:30PM EDT375.000.070.070.08-0.15-68.18%1,3583,34945.41%
MSFT240322P003775002024-03-18 3:58PM EDT377.500.090.080.10-0.19-67.86%216144.34%
MSFT240322P003800002024-03-18 3:59PM EDT380.000.090.080.11-0.17-65.38%4502,98642.38%
MSFT240322P003825002024-03-18 3:59PM EDT382.500.120.110.13-0.22-64.71%3349340.82%
MSFT240322P003850002024-03-18 3:59PM EDT385.000.150.130.15-0.21-58.33%1,4344,90239.06%
MSFT240322P003875002024-03-18 1:45PM EDT387.500.170.150.19-0.24-58.54%15368337.89%
MSFT240322P003900002024-03-18 3:56PM EDT390.000.210.180.22-0.26-55.32%3902,60036.04%
MSFT240322P003925002024-03-18 3:57PM EDT392.500.250.220.27-0.30-54.55%4321,00334.52%
MSFT240322P003950002024-03-18 3:59PM EDT395.000.320.290.32-0.38-54.29%2,0292,75332.72%
MSFT240322P003975002024-03-18 3:59PM EDT397.500.390.360.42-0.48-55.17%1,1961,60331.57%
MSFT240322P004000002024-03-18 3:59PM EDT400.000.560.510.55-0.49-46.67%4,1135,67430.37%
MSFT240322P004025002024-03-18 3:59PM EDT402.500.730.680.76-0.63-46.32%1,0771,53329.57%
MSFT240322P004050002024-03-18 3:59PM EDT405.001.000.961.00-0.70-41.18%2,5242,99928.37%
MSFT240322P004075002024-03-18 3:59PM EDT407.501.371.321.42-0.83-37.73%1,7071,80827.99%
MSFT240322P004100002024-03-18 3:59PM EDT410.001.911.841.97-0.89-31.79%10,25410,92027.56%
MSFT240322P004125002024-03-18 3:59PM EDT412.502.572.542.66-1.08-29.59%2,6791,56727.01%
MSFT240322P004150002024-03-18 3:59PM EDT415.003.503.453.60-1.04-22.91%4,8323,42826.87%
MSFT240322P004175002024-03-18 3:59PM EDT417.504.654.554.70-1.25-21.19%4,8212,01526.44%
MSFT240322P004200002024-03-18 3:59PM EDT420.006.005.906.15-1.19-16.55%2,4461,40926.82%
MSFT240322P004225002024-03-18 3:59PM EDT422.507.457.457.65-1.25-14.37%51889826.26%
MSFT240322P004250002024-03-18 3:58PM EDT425.009.509.209.95-0.75-7.32%53181829.79%
MSFT240322P004300002024-03-18 3:55PM EDT430.0012.9212.6513.60-1.43-9.97%15852127.30%
MSFT240322P004350002024-03-18 1:50PM EDT435.0017.5617.1518.20-1.10-5.89%2621629.15%
MSFT240322P004400002024-03-18 3:03PM EDT440.0020.9521.5523.25-4.09-16.33%14725735.74%
MSFT240322P004450002024-03-18 3:59PM EDT445.0026.5026.5528.65+1.91+7.77%12047.22%
MSFT240322P004500002024-03-18 11:32AM EDT450.0031.8031.3033.85-1.50-4.50%12055.74%
MSFT240322P004550002024-02-16 4:54PM EDT455.0050.5237.1039.150.00-2065.41%
MSFT240322P004800002024-03-18 11:20AM EDT480.0061.50--+61.50---0.00%