Mercados españoles cerrados
S&P 500
4.047,67 +19,86 (+0,49%) Nasdaq
12.011,01 +84,77 (+0,71%) NIKKEI 225
27.782,93 -100,85 (-0,36%) Dólar/Euro
1,0904 +0,0057 (+0,52%) Petróleo Brent
79,10 +0,82 (+1,05%) Bitcoin EUR
26.026,80 -43,90 (-0,17%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:31AM EDT. Mercado abierto.
Llamadaspara31 de marzo de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331C00150000 | 2023-03-30 11:01AM EDT | 150.00 | 132.67 | 132.95 | 133.25 | +3.17 | +2.45% | 3 | 6 | 418.36% |
| MSFT230331C00165000 | 2023-03-16 11:27AM EDT | 165.00 | 104.89 | 117.60 | 119.10 | 0.00 | - | - | 2 | 387.70% |
| MSFT230331C00170000 | 2023-03-22 12:02PM EDT | 170.00 | 107.50 | 112.20 | 114.05 | 0.00 | - | - | 0 | 346.68% |
| MSFT230331C00175000 | 2023-03-24 11:04AM EDT | 175.00 | 104.50 | 107.95 | 108.50 | 0.00 | - | 1 | 10 | 339.26% |
| MSFT230331C00190000 | 2023-03-17 12:35PM EDT | 190.00 | 88.45 | 92.40 | 94.20 | 0.00 | - | 3 | 12 | 294.14% |
| MSFT230331C00195000 | 2023-03-01 11:13AM EDT | 195.00 | 53.96 | 87.20 | 89.10 | 0.00 | - | 1 | 24 | 265.63% |
| MSFT230331C00200000 | 2023-03-28 3:18PM EDT | 200.00 | 75.20 | 82.60 | 83.90 | 0.00 | - | 2 | 96 | 257.72% |
| MSFT230331C00205000 | 2023-03-20 11:56AM EDT | 205.00 | 66.80 | 77.45 | 79.05 | 0.00 | - | 2 | 80 | 241.99% |
| MSFT230331C00210000 | 2023-03-24 3:24PM EDT | 210.00 | 70.10 | 72.15 | 73.70 | 0.00 | - | 3 | 77 | 199.90% |
| MSFT230331C00215000 | 2023-03-20 1:03PM EDT | 215.00 | 56.20 | 67.35 | 69.70 | 0.00 | - | 13 | 40 | 227.05% |
| MSFT230331C00220000 | 2023-03-23 3:23PM EDT | 220.00 | 57.22 | 62.30 | 64.05 | 0.00 | - | 5 | 71 | 191.70% |
| MSFT230331C00222500 | 2023-03-21 2:12PM EDT | 222.50 | 49.35 | 59.75 | 62.25 | 0.00 | - | 1 | 40 | 202.25% |
| MSFT230331C00225000 | 2023-03-22 9:55AM EDT | 225.00 | 48.65 | 57.30 | 59.00 | 0.00 | - | 3 | 73 | 175.68% |
| MSFT230331C00227500 | 2023-03-22 9:55AM EDT | 227.50 | 46.11 | 54.40 | 56.60 | 0.00 | - | 3 | 36 | 158.59% |
| MSFT230331C00230000 | 2023-03-29 2:25PM EDT | 230.00 | 49.41 | 52.70 | 54.15 | 0.00 | - | 1 | 126 | 175.78% |
| MSFT230331C00232500 | 2023-03-23 2:28PM EDT | 232.50 | 44.80 | 50.05 | 51.35 | 0.00 | - | 1 | 36 | 157.23% |
| MSFT230331C00235000 | 2023-03-30 10:43AM EDT | 235.00 | 48.05 | 47.45 | 49.00 | +8.65 | +21.95% | 2 | 158 | 151.37% |
| MSFT230331C00237500 | 2023-03-23 3:35PM EDT | 237.50 | 39.85 | 44.85 | 46.35 | 0.00 | - | 8 | 22 | 137.70% |
| MSFT230331C00240000 | 2023-03-29 12:20PM EDT | 240.00 | 43.36 | 43.00 | 44.25 | +3.00 | +7.43% | 5 | 113 | 153.71% |
| MSFT230331C00242500 | 2023-03-29 1:52PM EDT | 242.50 | 36.46 | 40.10 | 41.10 | 0.00 | - | 3 | 27 | 124.02% |
| MSFT230331C00245000 | 2023-03-30 10:37AM EDT | 245.00 | 38.20 | 37.70 | 38.90 | +3.40 | +9.77% | 3 | 253 | 126.27% |
| MSFT230331C00247500 | 2023-03-27 2:58PM EDT | 247.50 | 29.50 | 35.30 | 36.00 | 0.00 | - | 4 | 167 | 112.79% |
| MSFT230331C00250000 | 2023-03-30 10:47AM EDT | 250.00 | 32.50 | 32.40 | 33.70 | +3.00 | +10.17% | 6 | 867 | 101.27% |
| MSFT230331C00252500 | 2023-03-30 9:54AM EDT | 252.50 | 29.20 | 30.45 | 31.30 | +1.91 | +7.00% | 2 | 308 | 107.42% |
| MSFT230331C00255000 | 2023-03-30 11:11AM EDT | 255.00 | 28.20 | 27.70 | 29.00 | +3.69 | +15.06% | 32 | 1,376 | 99.32% |
| MSFT230331C00257500 | 2023-03-30 10:42AM EDT | 257.50 | 25.50 | 25.20 | 26.15 | +3.24 | +14.56% | 2 | 2,704 | 86.08% |
| MSFT230331C00260000 | 2023-03-30 10:45AM EDT | 260.00 | 22.90 | 22.85 | 23.85 | +2.42 | +11.82% | 22 | 2,576 | 84.72% |
| MSFT230331C00262500 | 2023-03-30 11:01AM EDT | 262.50 | 20.27 | 20.40 | 21.60 | +3.27 | +19.24% | 24 | 1,388 | 81.45% |
| MSFT230331C00265000 | 2023-03-30 11:12AM EDT | 265.00 | 18.30 | 17.30 | 18.70 | +2.28 | +14.23% | 19 | 2,218 | 59.13% |
| MSFT230331C00267500 | 2023-03-30 11:03AM EDT | 267.50 | 15.62 | 15.20 | 16.35 | +2.69 | +20.80% | 50 | 1,477 | 60.45% |
| MSFT230331C00270000 | 2023-03-30 11:15AM EDT | 270.00 | 13.27 | 13.15 | 13.50 | +2.58 | +24.13% | 129 | 5,713 | 54.10% |
| MSFT230331C00272500 | 2023-03-30 11:13AM EDT | 272.50 | 10.75 | 10.70 | 10.95 | +2.05 | +23.56% | 122 | 2,434 | 48.93% |
| MSFT230331C00275000 | 2023-03-30 11:12AM EDT | 275.00 | 8.50 | 8.25 | 8.50 | +2.40 | +39.34% | 534 | 4,897 | 41.50% |
| MSFT230331C00277500 | 2023-03-30 11:15AM EDT | 277.50 | 6.15 | 5.95 | 6.15 | +1.95 | +46.43% | 612 | 6,028 | 34.99% |
| MSFT230331C00280000 | 2023-03-30 11:13AM EDT | 280.00 | 3.90 | 3.80 | 3.90 | +1.39 | +55.38% | 3,268 | 8,697 | 28.39% |
| MSFT230331C00282500 | 2023-03-30 11:15AM EDT | 282.50 | 2.14 | 2.15 | 2.20 | +0.81 | +60.90% | 9,512 | 7,321 | 25.61% |
| MSFT230331C00285000 | 2023-03-30 11:15AM EDT | 285.00 | 1.00 | 0.97 | 0.99 | +0.37 | +58.73% | 20,365 | 9,871 | 23.29% |
| MSFT230331C00287500 | 2023-03-30 11:15AM EDT | 287.50 | 0.40 | 0.39 | 0.40 | +0.10 | +33.33% | 8,977 | 4,424 | 23.00% |
| MSFT230331C00290000 | 2023-03-30 11:15AM EDT | 290.00 | 0.18 | 0.17 | 0.18 | +0.03 | +20.00% | 12,078 | 13,675 | 24.41% |
| MSFT230331C00292500 | 2023-03-30 11:13AM EDT | 292.50 | 0.08 | 0.08 | 0.09 | 0.00 | - | 2,743 | 2,524 | 26.47% |
| MSFT230331C00295000 | 2023-03-30 10:58AM EDT | 295.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 748 | 4,194 | 28.71% |
| MSFT230331C00297500 | 2023-03-30 11:07AM EDT | 297.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 585 | 2,113 | 32.42% |
| MSFT230331C00300000 | 2023-03-30 11:13AM EDT | 300.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 439 | 4,305 | 35.55% |
| MSFT230331C00302500 | 2023-03-30 11:09AM EDT | 302.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 31 | 1,139 | 41.21% |
| MSFT230331C00305000 | 2023-03-30 11:08AM EDT | 305.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 52 | 2,666 | 41.80% |
| MSFT230331C00307500 | 2023-03-30 11:05AM EDT | 307.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 262 | 42.19% |
| MSFT230331C00310000 | 2023-03-30 10:14AM EDT | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 1,820 | 49.22% |
| MSFT230331C00312500 | 2023-03-28 3:04PM EDT | 312.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,133 | 49.22% |
| MSFT230331C00315000 | 2023-03-30 10:04AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,331 | 50.00% |
| MSFT230331C00317500 | 2023-03-24 2:24PM EDT | 317.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 64 | 53.13% |
| MSFT230331C00320000 | 2023-03-30 9:38AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,288 | 56.25% |
| MSFT230331C00322500 | 2023-03-27 10:46AM EDT | 322.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 98 | 225 | 67.97% |
| MSFT230331C00325000 | 2023-03-28 12:58PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 465 | 62.50% |
| MSFT230331C00330000 | 2023-03-30 9:33AM EDT | 330.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 403 | 73.44% |
| MSFT230331C00335000 | 2023-03-24 9:53AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 54 | 75.00% |
| MSFT230331C00340000 | 2023-03-27 10:34AM EDT | 340.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 87 | 81.25% |
| MSFT230331C00350000 | 2023-03-27 9:30AM EDT | 350.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 309 | 90.63% |
Ventaspara31 de marzo de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230331P00150000 | 2023-03-27 9:55AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 284 | 262.50% |
| MSFT230331P00155000 | 2023-03-23 3:33PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 243.75% |
| MSFT230331P00160000 | 2023-03-27 9:40AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 309 | 231.25% |
| MSFT230331P00165000 | 2023-03-27 9:42AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 315 | 225.00% |
| MSFT230331P00170000 | 2023-03-27 1:31PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 212.50% |
| MSFT230331P00175000 | 2023-03-17 3:28PM EDT | 175.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 14 | 196.88% |
| MSFT230331P00180000 | 2023-03-27 12:03PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 164 | 187.50% |
| MSFT230331P00185000 | 2023-03-17 3:58PM EDT | 185.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 4 | 582 | 175.00% |
| MSFT230331P00190000 | 2023-03-27 1:18PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 521 | 168.75% |
| MSFT230331P00195000 | 2023-03-22 3:52PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 163 | 156.25% |
| MSFT230331P00200000 | 2023-03-27 3:59PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 578 | 146.88% |
| MSFT230331P00205000 | 2023-03-28 10:53AM EDT | 205.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 1,066 | 137.50% |
| MSFT230331P00210000 | 2023-03-28 9:47AM EDT | 210.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 707 | 134.38% |
| MSFT230331P00215000 | 2023-03-30 11:07AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 973 | 118.75% |
| MSFT230331P00220000 | 2023-03-30 10:25AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,449 | 109.38% |
| MSFT230331P00222500 | 2023-03-29 2:07PM EDT | 222.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 290 | 103.13% |
| MSFT230331P00225000 | 2023-03-30 10:56AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,100 | 98.44% |
| MSFT230331P00227500 | 2023-03-29 10:31AM EDT | 227.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 203 | 93.75% |
| MSFT230331P00230000 | 2023-03-30 10:52AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7 | 1,618 | 90.63% |
| MSFT230331P00232500 | 2023-03-29 10:26AM EDT | 232.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 2,658 | 92.19% |
| MSFT230331P00235000 | 2023-03-30 10:24AM EDT | 235.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 3 | 3,230 | 92.97% |
| MSFT230331P00237500 | 2023-03-29 3:51PM EDT | 237.50 | 0.07 | 0.00 | 0.01 | +0.06 | +600.00% | 6 | 972 | 78.13% |
| MSFT230331P00240000 | 2023-03-30 11:07AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 5,141 | 71.88% |
| MSFT230331P00242500 | 2023-03-30 11:04AM EDT | 242.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 1,397 | 68.75% |
| MSFT230331P00245000 | 2023-03-30 10:27AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 27 | 2,339 | 71.88% |
| MSFT230331P00247500 | 2023-03-30 10:14AM EDT | 247.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 46 | 1,149 | 64.06% |
| MSFT230331P00250000 | 2023-03-30 11:11AM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 135 | 4,154 | 59.38% |
| MSFT230331P00252500 | 2023-03-30 10:48AM EDT | 252.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 52 | 2,778 | 57.81% |
| MSFT230331P00255000 | 2023-03-30 11:14AM EDT | 255.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 345 | 3,944 | 53.13% |
| MSFT230331P00257500 | 2023-03-30 10:47AM EDT | 257.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 52 | 5,740 | 50.00% |
| MSFT230331P00260000 | 2023-03-30 11:10AM EDT | 260.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 251 | 19,657 | 45.70% |
| MSFT230331P00262500 | 2023-03-30 11:13AM EDT | 262.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 107 | 16,085 | 41.02% |
| MSFT230331P00265000 | 2023-03-30 11:10AM EDT | 265.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 512 | 6,302 | 39.65% |
| MSFT230331P00267500 | 2023-03-30 11:15AM EDT | 267.50 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 414 | 5,303 | 34.57% |
| MSFT230331P00270000 | 2023-03-30 11:15AM EDT | 270.00 | 0.06 | 0.05 | 0.06 | -0.11 | -64.71% | 1,553 | 12,364 | 31.45% |
| MSFT230331P00272500 | 2023-03-30 11:13AM EDT | 272.50 | 0.09 | 0.08 | 0.09 | -0.21 | -70.00% | 861 | 4,436 | 27.93% |
| MSFT230331P00275000 | 2023-03-30 11:15AM EDT | 275.00 | 0.16 | 0.16 | 0.17 | -0.40 | -71.43% | 2,565 | 6,436 | 25.39% |
| MSFT230331P00277500 | 2023-03-30 11:15AM EDT | 277.50 | 0.34 | 0.33 | 0.34 | -0.70 | -67.31% | 3,813 | 9,588 | 22.90% |
| MSFT230331P00280000 | 2023-03-30 11:15AM EDT | 280.00 | 0.71 | 0.70 | 0.72 | -1.14 | -61.62% | 7,031 | 4,397 | 20.75% |
| MSFT230331P00282500 | 2023-03-30 11:15AM EDT | 282.50 | 1.46 | 1.43 | 1.46 | -1.89 | -56.42% | 7,157 | 2,479 | 18.24% |
| MSFT230331P00285000 | 2023-03-30 11:15AM EDT | 285.00 | 2.76 | 2.73 | 2.79 | -2.39 | -46.41% | 2,895 | 1,092 | 15.06% |
| MSFT230331P00287500 | 2023-03-30 10:47AM EDT | 287.50 | 5.50 | 4.50 | 5.40 | -2.15 | -28.10% | 668 | 488 | 25.34% |
| MSFT230331P00290000 | 2023-03-30 11:13AM EDT | 290.00 | 6.90 | 6.80 | 7.30 | -2.63 | -27.60% | 202 | 526 | 0.00% |
| MSFT230331P00292500 | 2023-03-30 9:54AM EDT | 292.50 | 9.75 | 9.20 | 9.80 | -2.35 | -19.42% | 3 | 341 | 0.00% |
| MSFT230331P00295000 | 2023-03-29 3:29PM EDT | 295.00 | 14.30 | 10.95 | 12.80 | 0.00 | - | 26 | 204 | 44.34% |
| MSFT230331P00297500 | 2023-03-29 3:28PM EDT | 297.50 | 16.80 | 13.40 | 15.00 | 0.00 | - | 4 | 206 | 38.87% |
| MSFT230331P00300000 | 2023-03-30 9:46AM EDT | 300.00 | 17.11 | 16.00 | 17.55 | -3.59 | -17.34% | 30 | 88 | 46.78% |
| MSFT230331P00302500 | 2023-03-22 3:56PM EDT | 302.50 | 27.85 | 19.05 | 19.85 | 0.00 | - | - | 24 | 0.00% |
| MSFT230331P00305000 | 2023-03-29 3:02PM EDT | 305.00 | 26.95 | 20.85 | 22.15 | 0.00 | - | 93 | 25 | 0.00% |
| MSFT230331P00307500 | 2023-03-29 3:02PM EDT | 307.50 | 26.95 | 23.50 | 24.55 | 0.00 | - | 51 | 13 | 0.00% |
| MSFT230331P00310000 | 2023-03-23 11:56AM EDT | 310.00 | 29.00 | 26.15 | 27.90 | 0.00 | - | 3 | 3 | 82.91% |
| MSFT230331P00315000 | 2023-03-23 2:42PM EDT | 315.00 | 39.00 | 31.55 | 32.60 | 0.00 | - | 2 | 0 | 79.49% |
| MSFT230331P00320000 | 2023-03-20 10:14AM EDT | 320.00 | 45.80 | 36.10 | 37.75 | 0.00 | - | 1 | 0 | 97.36% |
| MSFT230331P00325000 | 2023-03-20 9:48AM EDT | 325.00 | 51.95 | 41.10 | 42.40 | 0.00 | - | 3 | 0 | 73.05% |
| MSFT230331P00340000 | 2023-03-30 10:23AM EDT | 340.00 | 56.90 | 56.70 | 56.85 | -3.60 | -5.95% | 4 | 0 | 0.00% |
| MSFT230331P00350000 | 2023-03-30 10:05AM EDT | 350.00 | 66.70 | 66.55 | 66.90 | -3.95 | -5.59% | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
