Mercados españoles abiertos en 1 hr 33 mins
S&P 500
5.433,74 +12,71 (+0,23%) Nasdaq
17.667,56 +59,12 (+0,34%) NIKKEI 225
38.853,57 +133,10 (+0,34%) Dólar/Euro
1,0740 -0,0002 (-0,02%) Petróleo Brent
82,38 -0,37 (-0,45%) Bitcoin EUR
62.187,77 -699,66 (-1,11%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de septiembre de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250919C00210000 | 2024-05-13 3:32PM EDT | 210.00 | 216.10 | 240.50 | 245.00 | 0.00 | - | 2 | 5 | 56.39% |
| MSFT250919C00230000 | 2024-05-14 3:21PM EDT | 230.00 | 200.43 | 222.00 | 227.00 | 0.00 | - | 16 | 19 | 53.05% |
| MSFT250919C00240000 | 2024-06-10 12:04PM EDT | 240.00 | 202.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919C00250000 | 2024-05-23 2:35PM EDT | 250.00 | 192.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250919C00260000 | 2024-06-04 10:54AM EDT | 260.00 | 170.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919C00270000 | 2024-06-03 2:37PM EDT | 270.00 | 160.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250919C00280000 | 2024-05-31 1:03PM EDT | 280.00 | 146.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250919C00290000 | 2024-05-14 11:47AM EDT | 290.00 | 145.60 | 169.05 | 171.95 | 0.00 | - | 18 | 9 | 45.04% |
| MSFT250919C00300000 | 2024-06-13 11:22AM EDT | 300.00 | 163.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919C00310000 | 2024-06-05 2:53PM EDT | 310.00 | 137.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250919C00320000 | 2024-06-12 9:58AM EDT | 320.00 | 141.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919C00330000 | 2024-06-12 9:58AM EDT | 330.00 | 133.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919C00340000 | 2024-06-12 3:16PM EDT | 340.00 | 130.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250919C00350000 | 2024-05-31 3:09PM EDT | 350.00 | 94.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919C00360000 | 2024-06-12 12:40PM EDT | 360.00 | 110.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250919C00370000 | 2024-06-13 11:41AM EDT | 370.00 | 107.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250919C00380000 | 2024-06-06 10:06AM EDT | 380.00 | 86.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT250919C00390000 | 2024-06-13 1:57PM EDT | 390.00 | 92.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919C00400000 | 2024-06-12 12:58PM EDT | 400.00 | 83.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919C00410000 | 2024-06-13 2:08PM EDT | 410.00 | 78.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT250919C00420000 | 2024-06-13 9:53AM EDT | 420.00 | 74.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919C00430000 | 2024-06-13 1:33PM EDT | 430.00 | 66.85 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MSFT250919C00440000 | 2024-06-13 3:32PM EDT | 440.00 | 61.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT250919C00450000 | 2024-06-13 3:30PM EDT | 450.00 | 56.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| MSFT250919C00460000 | 2024-06-13 2:52PM EDT | 460.00 | 50.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MSFT250919C00470000 | 2024-06-12 3:44PM EDT | 470.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 1.56% |
| MSFT250919C00480000 | 2024-06-12 2:05PM EDT | 480.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT250919C00490000 | 2024-06-10 1:05PM EDT | 490.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MSFT250919C00500000 | 2024-06-12 11:17AM EDT | 500.00 | 31.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT250919C00510000 | 2024-06-13 10:10AM EDT | 510.00 | 30.58 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MSFT250919C00520000 | 2024-05-31 10:29AM EDT | 520.00 | 17.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT250919C00530000 | 2024-06-12 12:31PM EDT | 530.00 | 22.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT250919C00540000 | 2024-06-05 10:18AM EDT | 540.00 | 14.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250919C00550000 | 2024-06-13 1:36PM EDT | 550.00 | 18.92 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| MSFT250919C00560000 | 2024-06-12 2:02PM EDT | 560.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT250919C00570000 | 2024-06-12 11:10AM EDT | 570.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT250919C00580000 | 2024-06-10 11:28AM EDT | 580.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| MSFT250919C00590000 | 2024-05-30 2:43PM EDT | 590.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250919C00600000 | 2024-06-13 11:12AM EDT | 600.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT250919C00610000 | 2024-06-10 11:33AM EDT | 610.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| MSFT250919C00620000 | 2024-06-13 10:26AM EDT | 620.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT250919C00640000 | 2024-06-11 3:24PM EDT | 640.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Opciones de ventapara19 de septiembre de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250919P00210000 | 2024-06-13 12:37PM EDT | 210.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250919P00220000 | 2024-05-22 2:21PM EDT | 220.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250919P00230000 | 2024-06-10 3:32PM EDT | 230.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250919P00240000 | 2024-06-06 12:01PM EDT | 240.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250919P00250000 | 2024-06-12 1:30PM EDT | 250.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250919P00260000 | 2024-05-23 2:24PM EDT | 260.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250919P00270000 | 2024-05-23 3:34PM EDT | 270.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250919P00280000 | 2024-05-09 1:28PM EDT | 280.00 | 5.55 | 1.87 | 4.15 | 0.00 | - | 12 | 50 | 28.89% |
| MSFT250919P00290000 | 2024-06-13 3:46PM EDT | 290.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MSFT250919P00300000 | 2024-06-11 9:55AM EDT | 300.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250919P00310000 | 2024-06-13 3:54PM EDT | 310.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT250919P00320000 | 2024-06-13 12:26PM EDT | 320.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250919P00330000 | 2024-05-30 12:29PM EDT | 330.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250919P00340000 | 2024-06-12 12:58PM EDT | 340.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MSFT250919P00350000 | 2024-06-12 1:40PM EDT | 350.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MSFT250919P00360000 | 2024-06-12 11:33AM EDT | 360.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250919P00370000 | 2024-06-06 11:15AM EDT | 370.00 | 18.19 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
| MSFT250919P00380000 | 2024-06-12 3:06PM EDT | 380.00 | 16.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT250919P00390000 | 2024-06-13 1:40PM EDT | 390.00 | 19.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250919P00400000 | 2024-06-13 1:40PM EDT | 400.00 | 22.29 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| MSFT250919P00410000 | 2024-06-13 1:05PM EDT | 410.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT250919P00420000 | 2024-06-06 11:06AM EDT | 420.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT250919P00430000 | 2024-06-12 10:19AM EDT | 430.00 | 34.04 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.39% |
| MSFT250919P00440000 | 2024-06-13 1:33PM EDT | 440.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| MSFT250919P00450000 | 2024-06-06 11:14AM EDT | 450.00 | 50.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250919P00460000 | 2024-06-06 11:13AM EDT | 460.00 | 55.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250919P00470000 | 2024-06-11 3:03PM EDT | 470.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919P00480000 | 2024-06-06 11:16AM EDT | 480.00 | 68.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250919P00490000 | 2024-06-06 11:14AM EDT | 490.00 | 75.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250919P00500000 | 2024-06-07 1:50PM EDT | 500.00 | 79.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250919P00510000 | 2024-06-07 1:51PM EDT | 510.00 | 87.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250919P00520000 | 2024-05-16 11:59AM EDT | 520.00 | 98.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT250919P00530000 | 2024-05-14 2:13PM EDT | 530.00 | 116.21 | 90.90 | 93.35 | 0.00 | - | - | 0 | 14.30% |
| MSFT250919P00540000 | 2024-05-16 9:58AM EDT | 540.00 | 115.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250919P00640000 | 2024-05-16 9:58AM EDT | 640.00 | 215.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.