Mercados españoles cerrados

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
291,91+4,89 (+1,70%)
Al cierre: 04:00PM EDT
292,00 +0,09 (+0,03%)
Después del cierre: 05:25PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MSFT220812C001600002022-08-12 3:55PM EDT160.00131.25129.55133.50+3.00+2.34%3130694.92%
MSFT220812C001700002022-08-12 9:49AM EDT170.00117.45119.50123.20-0.95-0.80%48608.20%
MSFT220812C001800002022-07-15 9:47AM EDT180.0077.00109.50113.950.00-10608.89%
MSFT220812C001900002022-08-12 3:30PM EDT190.00100.8299.50103.90+0.82+0.82%77548.73%
MSFT220812C001950002022-08-10 10:09AM EDT195.0093.7094.5098.400.00-56488.87%
MSFT220812C002000002022-08-12 3:31PM EDT200.0091.0089.5093.40+2.60+2.94%89463.28%
MSFT220812C002050002022-08-12 3:32PM EDT205.0085.8384.5088.65+8.58+11.11%89453.71%
MSFT220812C002100002022-08-11 9:42AM EDT210.0079.9079.5083.700.00-120431.25%
MSFT220812C002150002022-08-12 10:32AM EDT215.0073.1874.5078.20+5.98+8.90%26377.15%
MSFT220812C002200002022-08-10 10:42AM EDT220.0068.5169.5073.400.00-24365.63%
MSFT220812C002250002022-08-11 10:24AM EDT225.0064.4564.6068.400.00-14342.19%
MSFT220812C002300002022-08-12 3:32PM EDT230.0060.9060.0062.45+10.50+20.83%2261257.62%
MSFT220812C002350002022-08-12 3:50PM EDT235.0056.0054.5058.50+10.70+23.62%230300.98%
MSFT220812C002375002022-08-10 9:38AM EDT237.5050.1052.0055.900.00-210284.86%
MSFT220812C002400002022-08-12 3:40PM EDT240.0051.2349.5053.30+3.63+7.63%644268.85%
MSFT220812C002425002022-08-11 10:00AM EDT242.5047.1547.0050.800.00-1038257.81%
MSFT220812C002450002022-08-12 3:32PM EDT245.0046.0045.0547.15+2.10+4.78%7110172.46%
MSFT220812C002475002022-08-11 11:33AM EDT247.5040.8042.0045.900.00-335239.94%
MSFT220812C002500002022-08-12 3:45PM EDT250.0041.0040.4542.65+4.05+10.96%62,201193.07%
MSFT220812C002525002022-08-12 3:42PM EDT252.5038.7337.8539.65+1.81+4.90%1499147.07%
MSFT220812C002550002022-08-12 3:55PM EDT255.0036.2235.4037.20+4.15+12.94%61452143.26%
MSFT220812C002575002022-08-12 3:41PM EDT257.5033.6932.9534.50+4.20+14.24%3198111.33%
MSFT220812C002600002022-08-12 3:53PM EDT260.0031.0830.4032.45+3.83+14.06%1613,942142.87%
MSFT220812C002625002022-08-12 3:52PM EDT262.5028.5727.9530.10+3.78+15.25%57513141.11%
MSFT220812C002650002022-08-12 3:54PM EDT265.0026.0525.4527.35+3.32+14.61%174743118.46%
MSFT220812C002675002022-08-12 3:59PM EDT267.5024.0023.8524.50+4.28+21.70%9796081.64%
MSFT220812C002700002022-08-12 3:58PM EDT270.0021.6620.8022.05+4.19+23.98%32490679.69%
MSFT220812C002725002022-08-12 3:57PM EDT272.5019.0818.7019.80+4.48+30.68%3441,93188.18%
MSFT220812C002750002022-08-12 3:59PM EDT275.0016.6516.0017.10+4.15+33.20%7852,18167.58%
MSFT220812C002775002022-08-12 3:56PM EDT277.5013.8813.9514.80+3.63+35.41%2811,16369.63%
MSFT220812C002800002022-08-12 3:58PM EDT280.0011.6911.2012.05+4.06+53.21%1,2603,92647.66%
MSFT220812C002825002022-08-12 3:59PM EDT282.509.178.959.55+4.08+80.16%8073,88639.36%
MSFT220812C002850002022-08-12 3:59PM EDT285.006.506.307.30+3.45+113.11%2,1646,69840.33%
MSFT220812C002875002022-08-12 3:59PM EDT287.504.173.855.50+2.80+204.38%6,9314,35045.46%
MSFT220812C002900002022-08-12 3:59PM EDT290.001.631.312.00+1.12+219.61%30,6588,24610.45%
MSFT220812C002925002022-08-12 3:59PM EDT292.500.010.000.01-0.15-93.75%10,6764,1892.54%
MSFT220812C002950002022-08-12 3:54PM EDT295.000.010.000.01-0.04-80.00%3,1168,2999.77%
MSFT220812C002975002022-08-12 3:57PM EDT297.500.010.000.01-0.01-50.00%8923,14816.02%
MSFT220812C003000002022-08-12 3:59PM EDT300.000.010.000.01-0.01-50.00%1,0914,46521.88%
MSFT220812C003025002022-08-12 3:45PM EDT302.500.010.000.010.00-3171,36327.74%
MSFT220812C003050002022-08-12 1:12PM EDT305.000.010.000.010.00-301,45933.59%
MSFT220812C003075002022-08-12 9:30AM EDT307.500.010.000.010.00-536639.06%
MSFT220812C003100002022-08-12 3:57PM EDT310.000.010.000.000.00-4047525.00%
MSFT220812C003125002022-08-11 10:41AM EDT312.500.010.000.010.00-2631049.22%
MSFT220812C003150002022-08-12 2:05PM EDT315.000.010.000.010.00-187550.00%
MSFT220812C003175002022-08-10 10:08AM EDT317.500.010.000.010.00-517956.25%
MSFT220812C003200002022-08-12 10:46AM EDT320.000.010.000.010.00-111959.38%
MSFT220812C003250002022-08-10 2:06PM EDT325.000.010.000.010.00-116968.75%
MSFT220812C003300002022-08-08 9:43AM EDT330.000.010.000.010.00-310878.13%
MSFT220812C003350002022-08-08 12:14PM EDT335.000.010.000.010.00-24387.50%
MSFT220812C003400002022-08-03 3:41PM EDT340.000.010.000.010.00-62793.75%
MSFT220812C003450002022-07-29 3:23PM EDT345.000.010.000.010.00-1010103.13%
MSFT220812C003550002022-07-25 11:38AM EDT355.000.010.000.010.00--1118.75%
MSFT220812C003600002022-07-06 10:01AM EDT360.000.110.000.010.00--1128.13%
MSFT220812C003700002022-08-11 10:13AM EDT370.000.010.000.010.00-12143.75%
MSFT220812C003800002022-08-12 9:32AM EDT380.000.010.000.010.00-11156.25%
MSFT220812C003900002022-08-10 9:30AM EDT390.000.010.000.010.00-112168.75%
Ventaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MSFT220812P001600002022-08-05 9:51AM EDT160.000.010.000.010.00-8105350.00%
MSFT220812P001650002022-07-27 10:29AM EDT165.000.010.000.010.00-3103331.25%
MSFT220812P001700002022-07-27 10:28AM EDT170.000.010.000.010.00-3122312.50%
MSFT220812P001750002022-07-26 11:47AM EDT175.000.070.000.010.00-10102300.00%
MSFT220812P001800002022-08-08 2:04PM EDT180.000.010.000.010.00-1161281.25%
MSFT220812P001850002022-08-01 3:53PM EDT185.000.010.000.010.00-5142268.75%
MSFT220812P001900002022-08-03 9:40AM EDT190.000.010.000.010.00-1150250.00%
MSFT220812P001950002022-08-03 9:40AM EDT195.000.010.000.010.00-1152237.50%
MSFT220812P002000002022-08-10 3:01PM EDT200.000.010.000.010.00-3666225.00%
MSFT220812P002050002022-08-10 11:16AM EDT205.000.010.000.010.00-1325212.50%
MSFT220812P002100002022-08-09 11:48AM EDT210.000.010.000.010.00-1374196.88%
MSFT220812P002150002022-08-08 11:13AM EDT215.000.010.000.010.00-11502181.25%
MSFT220812P002200002022-08-10 10:56AM EDT220.000.010.000.010.00-1391168.75%
MSFT220812P002250002022-08-10 1:17PM EDT225.000.040.000.010.00-1625156.25%
MSFT220812P002300002022-08-12 9:30AM EDT230.000.010.000.010.00-11857143.75%
MSFT220812P002350002022-08-10 12:07PM EDT235.000.010.000.010.00-1486134.38%
MSFT220812P002375002022-08-11 3:32PM EDT237.500.010.000.010.00-2544128.13%
MSFT220812P002400002022-08-12 11:55AM EDT240.000.010.000.010.00-21,023121.88%
MSFT220812P002425002022-08-12 10:16AM EDT242.500.010.000.010.00-11,254115.63%
MSFT220812P002450002022-08-12 11:46AM EDT245.000.010.000.01-0.01-50.00%2587109.38%
MSFT220812P002475002022-08-11 11:57AM EDT247.500.010.000.010.00-611,418103.13%
MSFT220812P002500002022-08-12 11:30AM EDT250.000.010.000.010.00-24,62496.88%
MSFT220812P002525002022-08-12 3:40PM EDT252.500.010.000.010.00-71,75093.75%
MSFT220812P002550002022-08-12 3:03PM EDT255.000.010.000.010.00-132,38787.50%
MSFT220812P002575002022-08-12 3:31PM EDT257.500.010.000.010.00-381,83281.25%
MSFT220812P002600002022-08-12 2:13PM EDT260.000.010.000.01-0.01-50.00%3522,11875.00%
MSFT220812P002625002022-08-12 3:31PM EDT262.500.010.000.010.00-1491,73968.75%
MSFT220812P002650002022-08-12 3:33PM EDT265.000.010.000.010.00-623,10762.50%
MSFT220812P002675002022-08-12 3:17PM EDT267.500.010.000.01-0.01-50.00%3484,00957.81%
MSFT220812P002700002022-08-12 3:59PM EDT270.000.010.000.01-0.03-75.00%4094,36353.13%
MSFT220812P002725002022-08-12 2:51PM EDT272.500.010.000.01-0.03-75.00%9183,01350.00%
MSFT220812P002750002022-08-12 3:59PM EDT275.000.010.000.01-0.04-80.00%6354,41843.75%
MSFT220812P002775002022-08-12 3:21PM EDT277.500.010.000.01-0.06-85.71%1,0435,67838.28%
MSFT220812P002800002022-08-12 3:55PM EDT280.000.010.000.01-0.12-92.31%1,2625,71432.03%
MSFT220812P002825002022-08-12 3:59PM EDT282.500.010.000.01-0.31-96.88%3,7173,93925.78%
MSFT220812P002850002022-08-12 3:57PM EDT285.000.020.000.01-0.71-97.26%12,0734,14719.53%
MSFT220812P002875002022-08-12 3:49PM EDT287.500.010.000.01-1.75-99.43%15,8263,01413.28%
MSFT220812P002900002022-08-12 3:59PM EDT290.000.010.000.01-3.39-99.71%8,1752,2426.45%
MSFT220812P002925002022-08-12 3:52PM EDT292.501.050.342.43-4.10-79.61%16147234.77%
MSFT220812P002950002022-08-12 3:38PM EDT295.003.802.544.60-4.25-52.80%4915245.48%
MSFT220812P002975002022-08-12 1:32PM EDT297.507.905.357.30-0.45-5.39%1115063.09%
MSFT220812P003000002022-08-12 3:11PM EDT300.009.307.709.25-2.35-20.17%131264.06%
MSFT220812P003025002022-08-12 9:47AM EDT302.5014.909.0512.60+0.15+1.02%4094.14%
MSFT220812P003050002022-08-11 11:05AM EDT305.0017.6911.6015.05+0.39+2.25%6854.79%
MSFT220812P003075002022-08-11 2:12PM EDT307.5020.0013.5018.000.00-15058.01%
MSFT220812P003100002022-08-12 11:09AM EDT310.0021.8516.4020.00-0.80-3.53%2060.94%
MSFT220812P003150002022-08-10 3:34PM EDT315.0026.4021.2525.450.00-27086.33%
MSFT220812P003175002022-08-10 9:53AM EDT317.5028.7524.1027.900.00-80102.44%
MSFT220812P003200002022-08-10 3:34PM EDT320.0031.4026.2030.200.00-21086.72%
MSFT220812P003225002022-08-10 10:14AM EDT322.5034.8029.2032.750.00-21-115.53%
MSFT220812P003300002022-08-10 9:51AM EDT330.0041.1536.3540.350.00-100126.76%
MSFT220812P003350002022-08-10 10:41AM EDT335.0046.3041.5045.400.00-110147.56%
MSFT220812P003450002022-08-11 3:18PM EDT345.0057.7051.7055.300.00-10176.56%
MSFT220812P003500002022-08-10 11:00AM EDT350.0061.3556.6560.500.00-160194.53%
MSFT220812P003550002022-08-10 10:11AM EDT355.0067.1061.9565.500.00-20217.19%
MSFT220812P003600002022-08-10 9:40AM EDT360.0072.6566.3570.500.00-20205.08%
MSFT220812P003700002022-08-12 2:58PM EDT370.0079.3076.2580.00-1.70-2.10%41170.31%
MSFT220812P003800002022-08-12 2:58PM EDT380.0089.3086.3590.00-3.70-3.98%110206.25%
MSFT220812P003900002022-08-12 3:58PM EDT390.0098.5096.95100.00-4.40-4.28%350273.63%