Mercados españoles cerrados

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
441,91-7,61 (-1,69%)
A partir del 01:40PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MSFT240719C001900002024-07-15 3:58PM EDT190.00263.43249.80252.550.00-119433.98%
MSFT240719C002000002024-07-10 10:25AM EDT200.00263.12240.15243.300.00-27462.60%
MSFT240719C002100002024-04-08 10:41AM EDT210.00219.02202.00203.400.00-110.00%
MSFT240719C002200002024-07-12 11:25AM EDT220.00234.69220.15223.100.00-17401.66%
MSFT240719C002300002024-07-16 10:13AM EDT230.00219.10209.85213.300.00-23388.96%
MSFT240719C002400002024-06-21 2:41PM EDT240.00210.26200.10203.300.00-22366.41%
MSFT240719C002500002024-07-16 11:46AM EDT250.00199.35191.55193.200.00-130289.84%
MSFT240719C002600002024-07-12 3:31PM EDT260.00195.60179.95183.300.00-721324.02%
MSFT240719C002700002024-07-16 1:55PM EDT270.00171.92170.10173.15-5.80-3.26%277297.75%
MSFT240719C002750002024-07-10 3:05PM EDT275.00190.13164.90167.350.00-112244.14%
MSFT240719C002800002024-07-12 12:41PM EDT280.00173.92161.55163.050.00-225231.84%
MSFT240719C002850002024-06-27 3:55PM EDT285.00168.85155.10158.350.00-112276.81%
MSFT240719C002900002024-07-17 11:04AM EDT290.00149.63150.10153.35-12.32-7.61%232267.38%
MSFT240719C002950002024-07-16 2:13PM EDT295.00152.60144.95148.350.00-278258.15%
MSFT240719C003000002024-07-16 11:58AM EDT300.00149.23140.20143.100.00-11183240.23%
MSFT240719C003050002024-07-16 10:14AM EDT305.00144.00134.95138.350.00-1163239.99%
MSFT240719C003100002024-07-17 10:30AM EDT310.00131.30130.50133.05-7.80-5.61%1334221.05%
MSFT240719C003150002024-07-17 11:58AM EDT315.00125.83125.00128.05-13.01-9.37%344212.60%
MSFT240719C003200002024-07-17 1:14PM EDT320.00121.31120.65123.35-9.38-7.18%262141.02%
MSFT240719C003250002024-07-17 10:06AM EDT325.00116.44115.00118.30-7.46-6.02%261203.61%
MSFT240719C003300002024-07-16 1:49PM EDT330.00118.00110.05112.650.00-175173.44%
MSFT240719C003350002024-07-17 12:48PM EDT335.00105.90105.75108.05-7.08-6.27%1115179.59%
MSFT240719C003400002024-07-17 9:30AM EDT340.00101.54101.65102.95-11.21-9.94%24593142.38%
MSFT240719C003450002024-07-17 10:38AM EDT345.0095.7595.9097.70-9.04-8.63%13174152.54%
MSFT240719C003500002024-07-17 1:24PM EDT350.0092.1491.6592.95-8.01-8.16%11146128.61%
MSFT240719C003550002024-07-17 11:04AM EDT355.0085.4186.0088.05-8.48-9.03%5152102.54%
MSFT240719C003600002024-07-16 1:06PM EDT360.0079.5581.5583.00-8.89-10.05%3152113.97%
MSFT240719C003650002024-07-17 12:54PM EDT365.0075.8376.1078.05-8.49-10.07%1612795.41%
MSFT240719C003700002024-07-17 11:07AM EDT370.0070.7871.6072.65-6.87-8.85%439392.87%
MSFT240719C003750002024-07-17 11:58AM EDT375.0066.6766.6067.60-7.94-10.64%2132185.16%
MSFT240719C003800002024-07-17 12:07PM EDT380.0060.9561.6562.65-7.07-10.39%43,35582.03%
MSFT240719C003850002024-07-16 3:04PM EDT385.0055.9356.1557.70-8.57-13.29%155353.91%
MSFT240719C003900002024-07-17 1:09PM EDT390.0051.6451.7553.05-8.40-13.99%2991679.10%
MSFT240719C003950002024-07-17 11:30AM EDT395.0046.3146.6548.00-8.59-15.65%271,11770.17%
MSFT240719C004000002024-07-17 12:58PM EDT400.0041.5041.8042.55-8.33-16.72%535,40158.69%
MSFT240719C004050002024-07-17 12:01PM EDT405.0036.1336.8537.70-7.57-17.32%192,70755.66%
MSFT240719C004100002024-07-17 1:11PM EDT410.0031.5032.0032.60-7.93-20.11%288,19156.40%
MSFT240719C004150002024-07-17 12:33PM EDT415.0025.5027.0027.70-9.56-27.27%71,97450.93%
MSFT240719C004200002024-07-17 1:08PM EDT420.0021.8921.7522.35-7.91-26.54%796,51137.62%
MSFT240719C004225002024-07-17 11:11AM EDT422.5018.1318.9020.20-15.92-46.75%215239.70%
MSFT240719C004250002024-07-17 1:22PM EDT425.0017.1817.2017.65-7.93-31.58%355,01235.18%
MSFT240719C004275002024-07-16 3:13PM EDT427.5022.7014.7515.350.00-225933.72%
MSFT240719C004300002024-07-17 1:04PM EDT430.0012.3312.1512.85-7.77-38.66%2477,34729.59%
MSFT240719C004325002024-07-17 11:03AM EDT432.508.6010.0510.80-8.25-48.96%497829.47%
MSFT240719C004350002024-07-17 1:07PM EDT435.008.208.108.30-7.24-46.89%5883,53024.67%
MSFT240719C004375002024-07-17 12:38PM EDT437.505.556.206.40-5.69-50.62%1479323.85%
MSFT240719C004400002024-07-17 1:24PM EDT440.004.804.754.95-5.55-53.06%3,3796,51824.59%
MSFT240719C004425002024-07-17 1:23PM EDT442.503.513.353.45-4.94-58.46%5,61450623.37%
MSFT240719C004450002024-07-17 1:23PM EDT445.002.372.292.37-4.23-64.09%6,4575,90923.15%
MSFT240719C004475002024-07-17 1:23PM EDT447.501.551.471.54-3.30-68.04%2,9041,08322.88%
MSFT240719C004500002024-07-17 1:23PM EDT450.001.010.971.03-2.41-70.88%10,2628,96823.39%
MSFT240719C004525002024-07-17 1:17PM EDT452.500.600.580.63-1.70-73.91%3,1353,15823.39%
MSFT240719C004550002024-07-17 1:24PM EDT455.000.370.360.39-1.11-75.00%6,70441,19523.76%
MSFT240719C004575002024-07-17 1:22PM EDT457.500.240.230.27-0.68-73.91%2,1834,95224.81%
MSFT240719C004600002024-07-17 1:24PM EDT460.000.160.150.18-0.39-70.91%5,00520,61425.64%
MSFT240719C004625002024-07-17 1:24PM EDT462.500.110.100.12-0.22-64.71%93613,18726.47%
MSFT240719C004650002024-07-17 1:23PM EDT465.000.090.070.09-0.12-57.14%2,00221,07627.74%
MSFT240719C004675002024-07-17 1:21PM EDT467.500.060.060.07-0.08-57.14%1,09117,44429.10%
MSFT240719C004700002024-07-17 1:17PM EDT470.000.050.040.05-0.04-50.00%73627,61529.98%
MSFT240719C004725002024-07-17 12:55PM EDT472.500.040.030.05-0.03-42.86%1502,48332.23%
MSFT240719C004750002024-07-17 1:15PM EDT475.000.040.030.04-0.02-40.00%1,3218,43433.40%
MSFT240719C004775002024-07-17 1:06PM EDT477.500.030.020.03-0.02-40.00%791,43334.38%
MSFT240719C004800002024-07-17 12:40PM EDT480.000.020.020.04-0.01-33.33%6406,05537.70%
MSFT240719C004825002024-07-17 12:09PM EDT482.500.020.010.020.00-521,24436.72%
MSFT240719C004850002024-07-17 1:15PM EDT485.000.010.010.02-0.01-50.00%1046,79038.67%
MSFT240719C004875002024-07-17 10:51AM EDT487.500.020.010.030.00-33,20742.38%
MSFT240719C004900002024-07-17 11:38AM EDT490.000.020.010.02+0.01+100.00%1644,03242.58%
MSFT240719C004925002024-07-17 12:59PM EDT492.500.010.010.02-0.01-50.00%361,23144.53%
MSFT240719C004950002024-07-17 11:30AM EDT495.000.010.000.010.00-252,34642.97%
MSFT240719C005000002024-07-17 12:11PM EDT500.000.010.000.010.00-164,11346.88%
MSFT240719C005050002024-07-16 9:58AM EDT505.000.010.000.010.00-185450.00%
MSFT240719C005100002024-07-15 3:46PM EDT510.000.010.000.010.00-4115150.00%
MSFT240719C005150002024-07-15 2:12PM EDT515.000.010.000.020.00-12423456.25%
MSFT240719C005200002024-07-15 2:44PM EDT520.000.010.000.010.00-12,32356.25%
MSFT240719C005250002024-07-08 11:39AM EDT525.000.040.000.010.00-2759.38%
MSFT240719C005300002024-07-10 12:39PM EDT530.000.020.000.010.00-131962.50%
MSFT240719C005350002024-07-15 9:30AM EDT535.000.030.000.010.00-1165.63%
MSFT240719C005400002024-07-09 11:12AM EDT540.000.030.000.010.00-174468.75%
MSFT240719C005500002024-07-11 3:53PM EDT550.000.020.000.010.00-982575.00%
MSFT240719C005600002024-07-16 10:06AM EDT560.000.010.000.010.00-121779.69%
MSFT240719C005700002024-07-05 3:40PM EDT570.000.020.000.010.00-1131,06784.38%
MSFT240719C005800002024-07-12 9:30AM EDT580.000.030.000.010.00-12,23990.63%
MSFT240719C006000002024-07-17 9:42AM EDT600.000.010.000.010.00-31,156100.00%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MSFT240719P001900002024-05-31 10:54AM EDT190.000.020.000.030.00-2107293.75%
MSFT240719P001950002024-05-30 10:56AM EDT195.000.010.000.850.00-1025398.44%
MSFT240719P002000002024-07-17 9:41AM EDT200.000.010.000.010.00-192256.25%
MSFT240719P002100002024-06-10 12:28PM EDT210.000.010.000.010.00-10850237.50%
MSFT240719P002200002024-06-27 11:44AM EDT220.000.010.000.020.00-10152237.50%
MSFT240719P002300002024-06-14 12:12PM EDT230.000.020.000.070.00-2294246.09%
MSFT240719P002400002024-07-17 9:34AM EDT240.000.010.000.02-0.01-50.00%2185209.38%
MSFT240719P002500002024-07-01 2:36PM EDT250.000.020.000.020.00-11,709193.75%
MSFT240719P002600002024-06-04 10:47AM EDT260.000.070.000.020.00-11,037181.25%
MSFT240719P002700002024-06-25 3:35PM EDT270.000.010.000.020.00-2320168.75%
MSFT240719P002750002024-07-15 3:06PM EDT275.000.010.000.020.00-1337164.06%
MSFT240719P002800002024-07-17 12:11PM EDT280.000.020.000.070.00-10199176.56%
MSFT240719P002850002024-07-03 12:56PM EDT285.000.010.000.020.00-3229153.13%
MSFT240719P002900002024-06-12 3:45PM EDT290.000.030.000.070.00-2299163.28%
MSFT240719P002950002024-07-09 9:31AM EDT295.000.010.000.020.00-1662140.63%
MSFT240719P003000002024-07-11 10:55AM EDT300.000.010.000.010.00-44,104128.13%
MSFT240719P003050002024-07-09 3:52PM EDT305.000.010.000.020.00-1168131.25%
MSFT240719P003100002024-07-11 2:38PM EDT310.000.020.000.020.00-2463125.00%
MSFT240719P003150002024-07-12 3:47PM EDT315.000.010.000.020.00-1183118.75%
MSFT240719P003200002024-07-02 3:59PM EDT320.000.010.000.010.00-12504109.38%
MSFT240719P003250002024-07-12 10:12AM EDT325.000.010.000.010.00-3704103.13%
MSFT240719P003300002024-07-12 2:43PM EDT330.000.010.000.020.00-31,601104.69%
MSFT240719P003350002024-07-10 11:37AM EDT335.000.020.000.010.00-167893.75%
MSFT240719P003400002024-07-17 12:53PM EDT340.000.010.000.010.00-12,28189.06%
MSFT240719P003450002024-07-10 9:30AM EDT345.000.050.000.030.00-343,28492.19%
MSFT240719P003500002024-07-17 12:31PM EDT350.000.010.000.010.00-803,76479.69%
MSFT240719P003550002024-07-15 1:32PM EDT355.000.010.000.030.00-288682.81%
MSFT240719P003600002024-07-17 12:09PM EDT360.000.010.000.020.00-8522,38375.00%
MSFT240719P003650002024-07-16 2:18PM EDT365.000.020.000.02+0.01+100.00%13,38970.31%
MSFT240719P003700002024-07-16 1:50PM EDT370.000.020.010.020.00-1142,80367.97%
MSFT240719P003750002024-07-17 11:08AM EDT375.000.030.010.03+0.01+50.00%117,20465.23%
MSFT240719P003800002024-07-17 10:17AM EDT380.000.040.010.03+0.02+100.00%89,93160.55%
MSFT240719P003850002024-07-17 1:03PM EDT385.000.030.020.030.00-2473,35957.03%
MSFT240719P003900002024-07-17 1:21PM EDT390.000.030.030.040.00-354,64153.91%
MSFT240719P003950002024-07-17 12:46PM EDT395.000.050.030.06+0.01+25.00%554,59150.59%
MSFT240719P004000002024-07-17 1:22PM EDT400.000.050.050.08-0.01-16.67%6766,45949.02%
MSFT240719P004050002024-07-17 11:08AM EDT405.000.110.060.09+0.06+120.00%1856,77344.34%
MSFT240719P004100002024-07-17 12:51PM EDT410.000.110.070.10+0.03+37.50%8814,78239.45%
MSFT240719P004150002024-07-17 12:12PM EDT415.000.160.100.14+0.06+60.00%7356,66935.84%
MSFT240719P004200002024-07-17 1:22PM EDT420.000.160.140.17+0.04+36.36%1,31410,89031.06%
MSFT240719P004225002024-07-17 12:56PM EDT422.500.250.180.22+0.11+78.57%23773429.44%
MSFT240719P004250002024-07-17 1:20PM EDT425.000.260.230.27+0.09+52.94%2,39410,35527.44%
MSFT240719P004275002024-07-17 1:13PM EDT427.500.440.340.38+0.24+120.00%1,16983626.17%
MSFT240719P004300002024-07-17 1:23PM EDT430.000.500.500.54+0.26+104.00%14,05510,33424.90%
MSFT240719P004325002024-07-17 1:13PM EDT432.500.810.740.80+0.52+179.31%1,3901,37623.90%
MSFT240719P004350002024-07-17 1:23PM EDT435.001.141.161.22+0.76+200.00%6,6464,25423.28%
MSFT240719P004375002024-07-17 1:24PM EDT437.501.781.751.81+1.27+270.21%3,9681,69622.60%
MSFT240719P004400002024-07-17 1:23PM EDT440.002.592.512.61+1.79+223.75%13,2246,11921.84%
MSFT240719P004425002024-07-17 1:24PM EDT442.503.903.603.75+2.70+300.00%3,2063,08521.56%
MSFT240719P004450002024-07-17 1:24PM EDT445.005.185.055.20+3.42+207.27%2,9074,59221.42%
MSFT240719P004475002024-07-17 1:21PM EDT447.506.796.757.00+4.12+154.31%1,4092,68521.90%
MSFT240719P004500002024-07-17 1:23PM EDT450.008.778.759.20+5.03+134.49%1,9446,13424.10%
MSFT240719P004525002024-07-17 1:20PM EDT452.5011.0710.7511.20+5.82+110.86%4922,79023.17%
MSFT240719P004550002024-07-17 1:00PM EDT455.0014.1013.1013.75+7.30+107.35%1,0794,39127.44%
MSFT240719P004575002024-07-17 1:21PM EDT457.5015.7215.2515.85+7.06+81.52%1,2433,52224.61%
MSFT240719P004600002024-07-17 1:21PM EDT460.0018.1918.0018.40+7.29+66.88%1,1343,88528.66%
MSFT240719P004625002024-07-17 12:51PM EDT462.5021.9120.4021.85+8.56+64.12%821,66745.40%
MSFT240719P004650002024-07-17 12:54PM EDT465.0024.5822.8523.40+8.49+52.77%813,72734.57%
MSFT240719P004675002024-07-17 10:11AM EDT467.5027.1225.0026.05+9.55+54.35%1137340.63%
MSFT240719P004700002024-07-17 12:47PM EDT470.0029.7027.6028.75+9.32+45.73%42947.31%
MSFT240719P004725002024-07-17 9:34AM EDT472.5029.9729.6531.55+4.98+19.93%1655.20%
MSFT240719P004750002024-07-17 9:37AM EDT475.0033.1132.0033.60+5.69+20.75%33050.42%
MSFT240719P004775002024-07-16 10:36AM EDT477.5030.0234.7536.100.00-105953.27%
MSFT240719P004800002024-07-17 11:55AM EDT480.0039.4537.6538.50+8.45+27.26%814053.66%
MSFT240719P004825002024-07-11 11:14AM EDT482.5027.8840.1041.650.00-12152.73%
MSFT240719P004850002024-07-16 10:01AM EDT485.0045.0042.6043.55+9.90+28.21%1560.30%
MSFT240719P004875002024-07-11 2:19PM EDT487.5033.0044.9047.000.00-5060.16%
MSFT240719P004900002024-07-17 12:11PM EDT490.0049.7047.6550.10+14.47+41.07%2473.02%
MSFT240719P004950002024-07-11 11:59AM EDT495.0041.1552.1555.000.00-1071.39%
MSFT240719P005000002024-07-17 11:13AM EDT500.0060.0057.8560.30+9.00+17.65%111288.04%
MSFT240719P005050002024-07-12 3:54PM EDT505.0051.7662.1565.000.00-6081.35%
MSFT240719P005100002024-07-16 10:01AM EDT510.0059.5067.0070.000.00-3083.69%
MSFT240719P005200002024-07-12 9:44AM EDT520.0067.4777.8580.300.00-1000109.03%
MSFT240719P005400002024-07-02 3:49PM EDT540.0081.1597.20100.000.00-10114.26%
MSFT240719P005500002024-06-06 12:04PM EDT550.00127.9081.2084.050.00-100.00%
MSFT240719P005600002024-05-22 10:32AM EDT560.00127.75108.65112.000.00--00.00%
MSFT240719P005700002024-01-24 11:11AM EDT570.00167.00157.40160.950.00--0437.95%
MSFT240719P005800002024-07-12 9:44AM EDT580.00127.45136.85140.000.00-10138.09%
MSFT240719P006000002024-06-28 3:55PM EDT600.00150.05157.85160.300.00-10179.83%