Mercados españoles cerrados
S&P 500
5.081,47 -34,70 (-0,68%) Nasdaq
15.852,87 -130,22 (-0,81%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0686 -0,0039 (-0,36%) Petróleo Brent
87,89 -0,51 (-0,58%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:11PM EDT. Mercado abierto.
Opciones de comprapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250321C00210000 | 2024-03-21 11:05AM EDT | 210.00 | 227.50 | 196.00 | 200.50 | 0.00 | - | 1 | 2 | 61.10% |
| MSFT250321C00220000 | 2024-03-26 12:39PM EDT | 220.00 | 212.58 | 187.50 | 192.00 | 0.00 | - | 1 | 1 | 59.99% |
| MSFT250321C00240000 | 2024-04-05 11:40AM EDT | 240.00 | 195.75 | 165.55 | 169.20 | 0.00 | - | 2 | 1 | 52.27% |
| MSFT250321C00260000 | 2024-03-26 1:06PM EDT | 260.00 | 175.00 | 150.50 | 155.50 | 0.00 | - | 1 | 3 | 50.91% |
| MSFT250321C00270000 | 2024-04-15 10:52AM EDT | 270.00 | 166.65 | 139.45 | 142.40 | 0.00 | - | 2 | 17 | 46.97% |
| MSFT250321C00280000 | 2024-04-29 3:03PM EDT | 280.00 | 135.00 | 130.75 | 133.55 | 0.00 | - | 1 | 7 | 45.20% |
| MSFT250321C00290000 | 2024-04-26 12:31PM EDT | 290.00 | 134.23 | 122.35 | 124.45 | 0.00 | - | 1 | 11 | 43.11% |
| MSFT250321C00300000 | 2024-04-25 3:33PM EDT | 300.00 | 117.56 | 113.30 | 116.55 | 0.00 | - | 33 | 70 | 42.22% |
| MSFT250321C00310000 | 2024-04-25 9:55AM EDT | 310.00 | 102.30 | 105.50 | 107.55 | 0.00 | - | 1 | 15 | 40.13% |
| MSFT250321C00320000 | 2024-04-26 2:48PM EDT | 320.00 | 100.00 | 97.65 | 98.75 | -9.10 | -8.34% | 2 | 8 | 38.18% |
| MSFT250321C00330000 | 2024-04-25 12:55PM EDT | 330.00 | 90.00 | 89.85 | 91.25 | 0.00 | - | 1 | 10 | 37.30% |
| MSFT250321C00340000 | 2024-04-25 12:01PM EDT | 340.00 | 80.78 | 82.55 | 83.85 | 0.00 | - | 1 | 21 | 36.33% |
| MSFT250321C00350000 | 2024-04-29 11:44AM EDT | 350.00 | 78.45 | 75.00 | 75.90 | 0.00 | - | 1 | 69 | 34.78% |
| MSFT250321C00360000 | 2024-04-26 9:32AM EDT | 360.00 | 78.80 | 66.70 | 69.25 | 0.00 | - | 1 | 196 | 34.07% |
| MSFT250321C00370000 | 2024-04-29 1:47PM EDT | 370.00 | 65.00 | 61.40 | 63.45 | 0.00 | - | 5 | 57 | 33.79% |
| MSFT250321C00380000 | 2024-04-29 3:14PM EDT | 380.00 | 58.36 | 55.55 | 56.95 | 0.00 | - | 2 | 60 | 32.80% |
| MSFT250321C00390000 | 2024-04-30 10:03AM EDT | 390.00 | 51.31 | 49.70 | 50.35 | -1.86 | -3.50% | 2 | 258 | 31.56% |
| MSFT250321C00400000 | 2024-04-30 10:59AM EDT | 400.00 | 44.80 | 44.15 | 44.80 | -2.90 | -6.08% | 9 | 376 | 30.84% |
| MSFT250321C00410000 | 2024-04-29 12:56PM EDT | 410.00 | 41.91 | 38.55 | 39.65 | 0.00 | - | 12 | 296 | 30.18% |
| MSFT250321C00420000 | 2024-04-30 11:24AM EDT | 420.00 | 34.70 | 34.75 | 35.70 | -2.10 | -5.71% | 34 | 421 | 30.10% |
| MSFT250321C00430000 | 2024-04-30 11:53AM EDT | 430.00 | 30.50 | 30.30 | 31.60 | -2.43 | -7.38% | 23 | 222 | 29.71% |
| MSFT250321C00440000 | 2024-04-30 11:21AM EDT | 440.00 | 26.50 | 26.45 | 26.95 | -1.75 | -6.19% | 17 | 494 | 28.72% |
| MSFT250321C00450000 | 2024-04-30 11:04AM EDT | 450.00 | 23.05 | 22.40 | 23.20 | -1.30 | -5.34% | 13 | 820 | 28.12% |
| MSFT250321C00460000 | 2024-04-29 3:06PM EDT | 460.00 | 20.00 | 19.50 | 20.25 | -0.80 | -3.85% | 1 | 2,191 | 27.87% |
| MSFT250321C00470000 | 2024-04-30 11:24AM EDT | 470.00 | 17.00 | 16.30 | 17.60 | -1.40 | -7.61% | 1 | 227 | 27.62% |
| MSFT250321C00480000 | 2024-04-29 3:06PM EDT | 480.00 | 15.30 | 14.50 | 15.10 | 0.00 | - | 2 | 329 | 27.28% |
| MSFT250321C00490000 | 2024-04-30 9:40AM EDT | 490.00 | 13.45 | 12.25 | 12.65 | -2.55 | -15.94% | 24 | 93 | 26.76% |
| MSFT250321C00500000 | 2024-04-30 10:02AM EDT | 500.00 | 10.95 | 10.25 | 10.60 | -0.63 | -5.44% | 2 | 470 | 26.34% |
| MSFT250321C00510000 | 2024-04-29 3:14PM EDT | 510.00 | 9.65 | 8.70 | 9.00 | 0.00 | - | 12 | 730 | 26.13% |
| MSFT250321C00520000 | 2024-04-29 11:33AM EDT | 520.00 | 8.20 | 7.35 | 7.60 | 0.00 | - | 1 | 158 | 25.91% |
| MSFT250321C00530000 | 2024-04-29 3:03PM EDT | 530.00 | 6.70 | 6.20 | 6.40 | 0.00 | - | 4 | 127 | 25.72% |
| MSFT250321C00540000 | 2024-04-29 12:36PM EDT | 540.00 | 5.75 | 5.20 | 6.20 | 0.00 | - | 190 | 670 | 26.58% |
| MSFT250321C00550000 | 2024-04-30 11:47AM EDT | 550.00 | 4.49 | 4.40 | 4.95 | -0.51 | -10.20% | 2 | 278 | 26.02% |
| MSFT250321C00560000 | 2024-04-29 12:50PM EDT | 560.00 | 4.10 | 3.70 | 3.85 | 0.00 | - | 7 | 52 | 25.39% |
| MSFT250321C00570000 | 2024-04-24 11:19AM EDT | 570.00 | 4.80 | 2.97 | 3.90 | 0.00 | - | 4 | 43 | 26.41% |
| MSFT250321C00580000 | 2024-04-30 10:10AM EDT | 580.00 | 2.70 | 2.54 | 2.90 | -0.13 | -4.59% | 1 | 50 | 25.57% |
| MSFT250321C00590000 | 2024-04-26 10:16AM EDT | 590.00 | 3.15 | 2.20 | 2.54 | 0.00 | - | 43 | 164 | 25.71% |
| MSFT250321C00600000 | 2024-04-29 2:12PM EDT | 600.00 | 2.11 | 1.22 | 2.01 | 0.00 | - | 3 | 70 | 25.33% |
| MSFT250321C00610000 | 2024-04-30 9:46AM EDT | 610.00 | 1.65 | 1.25 | 2.53 | -0.15 | -8.33% | 1 | 479 | 27.31% |
| MSFT250321C00620000 | 2024-04-26 10:27AM EDT | 620.00 | 2.00 | 0.50 | 2.45 | 0.00 | - | 8 | 209 | 27.91% |
| MSFT250321C00640000 | 2024-04-30 11:15AM EDT | 640.00 | 1.01 | 0.71 | 1.18 | -0.06 | -5.61% | 3 | 182 | 25.85% |
Opciones de ventapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT250321P00210000 | 2024-04-29 2:00PM EDT | 210.00 | 1.02 | 0.62 | 1.02 | 0.00 | - | 10 | 480 | 35.27% |
| MSFT250321P00220000 | 2024-04-23 3:30PM EDT | 220.00 | 1.24 | 0.79 | 1.24 | +0.08 | +6.90% | 1 | 143 | 34.11% |
| MSFT250321P00230000 | 2024-04-25 9:45AM EDT | 230.00 | 2.25 | 0.97 | 2.35 | 0.00 | - | 1 | 56 | 36.06% |
| MSFT250321P00240000 | 2024-04-29 10:14AM EDT | 240.00 | 1.92 | 1.22 | 2.05 | 0.00 | - | 10 | 333 | 32.72% |
| MSFT250321P00250000 | 2024-04-29 10:14AM EDT | 250.00 | 2.29 | 1.50 | 2.45 | 0.00 | - | 10 | 337 | 31.64% |
| MSFT250321P00260000 | 2024-04-25 11:11AM EDT | 260.00 | 3.59 | 2.55 | 2.99 | 0.00 | - | 10 | 205 | 30.76% |
| MSFT250321P00270000 | 2024-04-29 2:09PM EDT | 270.00 | 3.10 | 3.25 | 3.55 | 0.00 | - | 99 | 162 | 29.74% |
| MSFT250321P00280000 | 2024-04-30 10:14AM EDT | 280.00 | 3.97 | 3.55 | 4.30 | +0.32 | +8.77% | 4 | 463 | 28.91% |
| MSFT250321P00290000 | 2024-04-30 11:16AM EDT | 290.00 | 4.90 | 4.80 | 5.15 | +0.55 | +12.64% | 73 | 214 | 28.04% |
| MSFT250321P00300000 | 2024-04-30 10:38AM EDT | 300.00 | 5.70 | 5.90 | 6.20 | +0.10 | +1.79% | 1 | 372 | 27.27% |
| MSFT250321P00310000 | 2024-04-30 11:48AM EDT | 310.00 | 7.30 | 7.00 | 7.40 | +0.65 | +9.77% | 5 | 534 | 26.47% |
| MSFT250321P00320000 | 2024-04-29 2:45PM EDT | 320.00 | 8.12 | 8.55 | 8.90 | 0.00 | - | 46 | 966 | 25.79% |
| MSFT250321P00330000 | 2024-04-30 11:47AM EDT | 330.00 | 10.45 | 10.20 | 10.50 | +0.55 | +5.56% | 1 | 1,180 | 24.98% |
| MSFT250321P00340000 | 2024-04-30 11:13AM EDT | 340.00 | 12.20 | 12.25 | 12.65 | +0.50 | +4.27% | 51 | 964 | 24.45% |
| MSFT250321P00350000 | 2024-04-30 11:47AM EDT | 350.00 | 14.90 | 14.50 | 14.85 | +0.95 | +6.81% | 1 | 1,445 | 23.70% |
| MSFT250321P00360000 | 2024-04-30 11:42AM EDT | 360.00 | 17.50 | 16.55 | 17.75 | +1.15 | +7.03% | 62 | 599 | 23.24% |
| MSFT250321P00370000 | 2024-04-30 9:41AM EDT | 370.00 | 19.40 | 20.30 | 20.85 | +0.15 | +0.78% | 9 | 1,297 | 22.64% |
| MSFT250321P00380000 | 2024-04-26 11:45AM EDT | 380.00 | 20.37 | 22.85 | 24.35 | 0.00 | - | 2 | 1,747 | 22.04% |
| MSFT250321P00390000 | 2024-04-30 10:30AM EDT | 390.00 | 27.10 | 27.65 | 28.35 | +0.70 | +2.65% | 1 | 452 | 21.49% |
| MSFT250321P00400000 | 2024-04-30 10:03AM EDT | 400.00 | 31.05 | 31.70 | 32.50 | +0.52 | +1.70% | 2 | 1,292 | 20.72% |
| MSFT250321P00410000 | 2024-04-30 11:34AM EDT | 410.00 | 36.98 | 36.45 | 37.50 | +1.60 | +4.52% | 3 | 235 | 20.20% |
| MSFT250321P00420000 | 2024-04-29 10:20AM EDT | 420.00 | 40.27 | 40.90 | 42.80 | 0.00 | - | 1 | 487 | 19.54% |
| MSFT250321P00430000 | 2024-04-29 3:59PM EDT | 430.00 | 45.25 | 47.70 | 48.60 | 0.00 | - | 5 | 1,369 | 18.85% |
| MSFT250321P00440000 | 2024-04-29 2:05PM EDT | 440.00 | 51.85 | 53.50 | 54.75 | 0.00 | - | 2 | 51 | 18.02% |
| MSFT250321P00450000 | 2024-04-11 11:41AM EDT | 450.00 | 46.47 | 61.10 | 62.00 | 0.00 | - | 1 | 19 | 17.61% |
| MSFT250321P00460000 | 2024-04-26 11:45AM EDT | 460.00 | 60.19 | 67.95 | 69.20 | 0.00 | - | 1 | 1 | 16.72% |
| MSFT250321P00470000 | 2024-03-12 9:32AM EDT | 470.00 | 69.66 | 59.00 | 59.65 | 0.00 | - | - | 1 | 0.00% |
| MSFT250321P00480000 | 2024-04-25 1:09PM EDT | 480.00 | 87.00 | 83.60 | 85.80 | 0.00 | - | 1 | 7 | 15.60% |
| MSFT250321P00490000 | 2024-03-18 11:21AM EDT | 490.00 | 77.57 | 80.85 | 84.60 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT250321P00500000 | 2024-04-12 10:33AM EDT | 500.00 | 82.49 | 101.95 | 105.35 | 0.00 | - | 10 | 17 | 17.22% |
| MSFT250321P00520000 | 2024-03-18 9:41AM EDT | 520.00 | 102.65 | 107.80 | 110.30 | 0.00 | - | - | 5 | 0.00% |
| MSFT250321P00530000 | 2024-03-26 1:05PM EDT | 530.00 | 107.92 | 128.50 | 133.50 | 0.00 | - | 4 | 0 | 15.91% |
| MSFT250321P00540000 | 2024-04-02 12:18PM EDT | 540.00 | 119.38 | 141.40 | 145.35 | 0.00 | - | - | 0 | 21.32% |
| MSFT250321P00560000 | 2024-02-29 3:21PM EDT | 560.00 | 150.27 | 137.50 | 142.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT250321P00600000 | 2024-03-08 1:39PM EDT | 600.00 | 192.50 | 172.00 | 176.75 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250321P00610000 | 2024-04-02 12:18PM EDT | 610.00 | 189.20 | 211.35 | 215.30 | 0.00 | - | - | 0 | 27.32% |
© 2024 Yahoo. Todos los derechos reservados.