Mercados españoles cerrados en 8 hrs 10 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
303,33+0,68 (+0,22%)
Al cierre: 04:00PM EST
304,40 +1,07 (+0,35%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MSFT220121C000700002022-01-19 3:52PM EST70.00234.950.000.000.00-500.00%
MSFT220121C000750002022-01-19 3:53PM EST75.00229.620.000.000.00-700.00%
MSFT220121C000800002022-01-19 9:30AM EST80.00229.050.000.000.00-500.00%
MSFT220121C000850002022-01-05 1:11PM EST85.00235.400.000.000.00-200.00%
MSFT220121C000900002022-01-19 3:30PM EST90.00217.480.000.000.00-1700.00%
MSFT220121C000950002022-01-14 3:37PM EST95.00214.910.000.000.00-200.00%
MSFT220121C001000002022-01-19 3:28PM EST100.00207.100.000.000.00-400.00%
MSFT220121C001050002021-12-16 2:42PM EST105.00219.50203.25207.400.00-4241,136.91%
MSFT220121C001100002022-01-12 12:53PM EST110.00210.000.000.000.00-100.00%
MSFT220121C001150002022-01-19 2:00PM EST115.00194.500.000.000.00-500.00%
MSFT220121C001200002022-01-19 1:14PM EST120.00190.750.000.000.00-100.00%
MSFT220121C001250002022-01-19 2:27PM EST125.00182.300.000.000.00-1600.00%
MSFT220121C001300002022-01-19 2:56PM EST130.00178.600.000.000.00-1400.00%
MSFT220121C001350002022-01-14 9:30AM EST135.00169.200.000.000.00-100.00%
MSFT220121C001400002022-01-19 2:16PM EST140.00168.310.000.000.00-700.00%
MSFT220121C001450002022-01-19 2:36PM EST145.00162.720.000.000.00-1100.00%
MSFT220121C001500002022-01-19 3:58PM EST150.00153.300.000.000.00-42400.00%
MSFT220121C001550002022-01-19 3:12PM EST155.00152.550.000.000.00-2600.00%
MSFT220121C001600002022-01-19 1:18PM EST160.00150.800.000.000.00-1400.00%
MSFT220121C001650002022-01-19 11:59AM EST165.00143.430.000.000.00-10700.00%
MSFT220121C001700002022-01-19 3:50PM EST170.00135.860.000.000.00-5600.00%
MSFT220121C001750002022-01-19 12:11PM EST175.00135.000.000.000.00-1900.00%
MSFT220121C001800002022-01-19 3:31PM EST180.00127.030.000.000.00-6200.00%
MSFT220121C001850002022-01-19 11:46AM EST185.00122.650.000.000.00-16000.00%
MSFT220121C001900002022-01-19 3:57PM EST190.00113.530.000.000.00-5400.00%
MSFT220121C001950002022-01-19 12:42PM EST195.00115.010.000.000.00-12500.00%
MSFT220121C002000002022-01-19 2:55PM EST200.00108.480.000.000.00-10800.00%
MSFT220121C002050002022-01-19 12:27PM EST205.00106.000.000.000.00-600.00%
MSFT220121C002100002022-01-19 2:42PM EST210.0098.010.000.000.00-2400.00%
MSFT220121C002150002022-01-19 1:44PM EST215.0094.680.000.000.00-900.00%
MSFT220121C002200002022-01-19 3:48PM EST220.0086.050.000.000.00-7400.00%
MSFT220121C002250002022-01-19 1:34PM EST225.0084.750.000.000.00-1700.00%
MSFT220121C002300002022-01-19 3:50PM EST230.0076.000.000.000.00-2100.00%
MSFT220121C002350002022-01-19 10:51AM EST235.0073.500.000.000.00-300.00%
MSFT220121C002400002022-01-19 3:58PM EST240.0063.590.000.000.00-5800.00%
MSFT220121C002450002022-01-19 3:04PM EST245.0063.050.000.000.00-1700.00%
MSFT220121C002500002022-01-19 3:59PM EST250.0053.400.000.000.00-28700.00%
MSFT220121C002550002022-01-19 3:52PM EST255.0050.000.000.000.00-5000.00%
MSFT220121C002600002022-01-19 3:44PM EST260.0046.190.000.000.00-28700.00%
MSFT220121C002650002022-01-19 1:55PM EST265.0044.200.000.000.00-1300.00%
MSFT220121C002700002022-01-19 3:44PM EST270.0036.390.000.000.00-14800.00%
MSFT220121C002750002022-01-19 3:46PM EST275.0031.050.000.000.00-8500.00%
MSFT220121C002775002022-01-07 9:59AM EST277.5032.400.000.000.00-400.00%
MSFT220121C002800002022-01-19 3:51PM EST280.0024.840.000.000.00-13600.00%
MSFT220121C002825002022-01-19 1:59PM EST282.5027.150.000.000.00-500.00%
MSFT220121C002850002022-01-19 3:36PM EST285.0021.250.000.000.00-8400.00%
MSFT220121C002875002022-01-19 1:59PM EST287.5022.200.000.000.00-1000.00%
MSFT220121C002900002022-01-19 3:51PM EST290.0015.420.000.000.00-22400.00%
MSFT220121C002925002022-01-19 12:33PM EST292.5018.390.000.000.00-1200.00%
MSFT220121C002950002022-01-19 3:56PM EST295.009.100.000.000.00-17500.00%
MSFT220121C002975002022-01-19 3:56PM EST297.507.250.000.000.00-13800.00%
MSFT220121C003000002022-01-19 3:59PM EST300.005.300.000.000.00-2,13300.00%
MSFT220121C003025002022-01-19 3:59PM EST302.503.790.000.000.00-98800.00%
MSFT220121C003050002022-01-19 3:59PM EST305.002.550.000.000.00-11,10801.56%
MSFT220121C003075002022-01-19 4:00PM EST307.501.810.000.000.00-11,64306.25%
MSFT220121C003100002022-01-19 3:59PM EST310.001.050.000.000.00-58,91106.25%
MSFT220121C003125002022-01-19 3:59PM EST312.500.660.000.000.00-21,158012.50%
MSFT220121C003150002022-01-19 3:59PM EST315.000.400.000.000.00-38,878012.50%
MSFT220121C003175002022-01-19 3:59PM EST317.500.200.000.000.00-13,592012.50%
MSFT220121C003200002022-01-19 3:59PM EST320.000.140.000.000.00-27,090012.50%
MSFT220121C003225002022-01-19 3:59PM EST322.500.080.000.000.00-4,499025.00%
MSFT220121C003250002022-01-19 3:59PM EST325.000.060.000.000.00-10,572025.00%
MSFT220121C003275002022-01-19 3:58PM EST327.500.050.000.000.00-2,168025.00%
MSFT220121C003300002022-01-19 3:58PM EST330.000.040.000.000.00-9,410025.00%
MSFT220121C003325002022-01-19 3:59PM EST332.500.040.000.000.00-1,095025.00%
MSFT220121C003350002022-01-19 3:57PM EST335.000.030.000.000.00-1,248025.00%
MSFT220121C003375002022-01-19 3:51PM EST337.500.030.000.000.00-420025.00%
MSFT220121C003400002022-01-19 3:58PM EST340.000.030.000.000.00-4,310025.00%
MSFT220121C003425002022-01-19 3:57PM EST342.500.010.000.000.00-150025.00%
MSFT220121C003450002022-01-19 3:59PM EST345.000.020.000.000.00-378050.00%
MSFT220121C003500002022-01-19 3:53PM EST350.000.020.000.000.00-677050.00%
MSFT220121C003550002022-01-19 3:08PM EST355.000.020.000.000.00-556050.00%
MSFT220121C003600002022-01-19 3:56PM EST360.000.010.000.000.00-462050.00%
MSFT220121C003650002022-01-19 2:52PM EST365.000.010.000.000.00-169050.00%
MSFT220121C003700002022-01-19 2:49PM EST370.000.010.000.000.00-154050.00%
MSFT220121C003750002022-01-19 12:01PM EST375.000.010.000.000.00-193050.00%
MSFT220121C003800002022-01-19 3:48PM EST380.000.010.000.000.00-3050.00%
MSFT220121C003850002022-01-19 9:49AM EST385.000.010.000.000.00-1050.00%
MSFT220121C003900002022-01-19 10:11AM EST390.000.020.000.000.00-2050.00%
MSFT220121C003950002022-01-19 10:28AM EST395.000.010.000.000.00-20050.00%
MSFT220121C004000002022-01-19 12:12PM EST400.000.010.000.000.00-3050.00%
MSFT220121C004050002022-01-14 10:35AM EST405.000.010.000.000.00-2050.00%
MSFT220121C004100002022-01-14 2:47PM EST410.000.010.000.000.00-454050.00%
MSFT220121C004150002022-01-14 2:05PM EST415.000.010.000.000.00-60050.00%
MSFT220121C004200002022-01-14 10:53AM EST420.000.010.000.000.00-5050.00%
MSFT220121C004250002022-01-14 11:00AM EST425.000.010.000.000.00-5050.00%
MSFT220121C004300002021-12-30 12:28PM EST430.000.010.000.000.00-30050.00%
MSFT220121C004350002022-01-18 12:34PM EST435.000.010.000.000.00-2050.00%
MSFT220121C004400002022-01-19 12:42PM EST440.000.010.000.000.00-27050.00%
MSFT220121C004450002022-01-19 9:54AM EST445.000.010.000.000.00-3050.00%
MSFT220121C004500002022-01-18 9:39AM EST450.000.010.000.000.00-2050.00%
MSFT220121C004550002022-01-05 9:30AM EST455.000.080.000.000.00-1050.00%
MSFT220121C004600002021-12-23 10:23AM EST460.000.010.000.000.00-5050.00%
MSFT220121C004650002022-01-03 1:54PM EST465.000.010.000.000.00-1050.00%
MSFT220121C004700002022-01-19 9:30AM EST470.000.010.000.000.00-1050.00%
MSFT220121C004750002021-12-27 10:12AM EST475.000.010.000.000.00-30050.00%
MSFT220121C004800002021-12-22 3:20PM EST480.000.010.000.000.00-5050.00%
MSFT220121C004850002022-01-07 1:04PM EST485.000.010.000.000.00-101050.00%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MSFT220121P000700002022-01-18 3:36PM EST70.000.010.000.000.00-1050.00%
MSFT220121P000750002022-01-12 2:32PM EST75.000.010.000.000.00-20050.00%
MSFT220121P000800002021-12-17 3:26PM EST80.000.070.000.010.00-13,962525.00%
MSFT220121P000850002021-12-21 2:58PM EST85.000.020.000.000.00-3050.00%
MSFT220121P000900002021-12-21 3:11PM EST90.000.010.000.000.00-1050.00%
MSFT220121P000950002022-01-06 3:46PM EST95.000.020.000.000.00-1050.00%
MSFT220121P001000002022-01-18 9:32AM EST100.000.010.000.000.00-1050.00%
MSFT220121P001050002021-12-21 2:32PM EST105.000.010.000.000.00-20050.00%
MSFT220121P001100002021-12-03 1:51PM EST110.000.070.000.130.00-105,353503.13%
MSFT220121P001150002021-12-03 1:52PM EST115.000.070.000.130.00-43,636481.25%
MSFT220121P001200002022-01-19 9:57AM EST120.000.010.000.000.00-5050.00%
MSFT220121P001250002022-01-04 9:30AM EST125.000.030.000.000.00-4050.00%
MSFT220121P001300002022-01-10 2:44PM EST130.000.030.000.000.00-2050.00%
MSFT220121P001350002022-01-18 9:31AM EST135.000.010.000.000.00-1050.00%
MSFT220121P001400002022-01-18 10:14AM EST140.000.010.000.000.00-2050.00%
MSFT220121P001450002022-01-14 3:02PM EST145.000.010.000.000.00-110050.00%
MSFT220121P001500002022-01-06 11:11AM EST150.000.010.000.000.00-1050.00%
MSFT220121P001550002022-01-06 11:11AM EST155.000.010.000.000.00-27050.00%
MSFT220121P001600002022-01-18 3:15PM EST160.000.010.000.000.00-2050.00%
MSFT220121P001650002022-01-18 9:33AM EST165.000.110.000.000.00-20050.00%
MSFT220121P001700002022-01-18 9:46AM EST170.000.030.000.000.00-26050.00%
MSFT220121P001750002022-01-18 10:11AM EST175.000.010.000.000.00-6050.00%
MSFT220121P001800002022-01-11 1:56PM EST180.000.020.000.000.00-5050.00%
MSFT220121P001850002022-01-12 9:34AM EST185.000.010.000.000.00-10050.00%
MSFT220121P001900002022-01-19 3:46PM EST190.000.010.000.000.00-1050.00%
MSFT220121P001950002022-01-18 3:02PM EST195.000.010.000.000.00-12050.00%
MSFT220121P002000002022-01-19 3:44PM EST200.000.010.000.000.00-35050.00%
MSFT220121P002050002022-01-19 2:42PM EST205.000.010.000.000.00-1050.00%
MSFT220121P002100002022-01-19 2:54PM EST210.000.010.000.000.00-30050.00%
MSFT220121P002150002022-01-19 2:59PM EST215.000.010.000.000.00-36050.00%
MSFT220121P002200002022-01-19 3:46PM EST220.000.010.000.000.00-151050.00%
MSFT220121P002250002022-01-19 2:07PM EST225.000.010.000.000.00-508050.00%
MSFT220121P002300002022-01-19 9:59AM EST230.000.040.000.000.00-17050.00%
MSFT220121P002350002022-01-19 1:49PM EST235.000.010.000.000.00-437050.00%
MSFT220121P002400002022-01-19 3:59PM EST240.000.010.000.000.00-402050.00%
MSFT220121P002450002022-01-19 3:59PM EST245.000.030.000.000.00-178050.00%
MSFT220121P002500002022-01-19 3:59PM EST250.000.030.000.000.00-528050.00%
MSFT220121P002550002022-01-19 3:51PM EST255.000.030.000.000.00-814050.00%
MSFT220121P002600002022-01-19 3:56PM EST260.000.050.000.000.00-951050.00%
MSFT220121P002650002022-01-19 3:59PM EST265.000.100.000.000.00-575050.00%
MSFT220121P002700002022-01-19 3:59PM EST270.000.120.000.000.00-630025.00%
MSFT220121P002750002022-01-19 3:59PM EST275.000.160.000.000.00-469025.00%
MSFT220121P002775002022-01-19 3:58PM EST277.500.180.000.000.00-329025.00%
MSFT220121P002800002022-01-19 3:59PM EST280.000.210.000.000.00-2,591025.00%
MSFT220121P002825002022-01-19 3:59PM EST282.500.260.000.000.00-450025.00%
MSFT220121P002850002022-01-19 3:59PM EST285.000.340.000.000.00-2,022025.00%
MSFT220121P002875002022-01-19 3:59PM EST287.500.430.000.000.00-831012.50%
MSFT220121P002900002022-01-19 3:59PM EST290.000.540.000.000.00-3,483012.50%
MSFT220121P002925002022-01-19 3:59PM EST292.500.770.000.000.00-5,686012.50%
MSFT220121P002950002022-01-19 3:59PM EST295.001.070.000.000.00-4,87806.25%
MSFT220121P002975002022-01-19 3:59PM EST297.501.530.000.000.00-5,50906.25%
MSFT220121P003000002022-01-19 3:59PM EST300.002.240.000.000.00-20,70603.13%
MSFT220121P003025002022-01-19 3:59PM EST302.503.190.000.000.00-8,02500.78%
MSFT220121P003050002022-01-19 3:59PM EST305.004.550.000.000.00-21,50100.00%
MSFT220121P003075002022-01-19 3:59PM EST307.506.240.000.000.00-10,98400.00%
MSFT220121P003100002022-01-19 3:59PM EST310.007.930.000.000.00-16,05800.00%
MSFT220121P003125002022-01-19 3:53PM EST312.508.790.000.000.00-4,17400.00%
MSFT220121P003150002022-01-19 3:59PM EST315.0012.040.000.000.00-2,91000.00%
MSFT220121P003175002022-01-19 3:58PM EST317.5014.400.000.000.00-51400.00%
MSFT220121P003200002022-01-19 3:59PM EST320.0017.050.000.000.00-94100.00%
MSFT220121P003225002022-01-19 3:57PM EST322.5019.090.000.000.00-28100.00%
MSFT220121P003250002022-01-19 3:58PM EST325.0022.000.000.000.00-1,56100.00%
MSFT220121P003275002022-01-19 3:52PM EST327.5023.200.000.000.00-34700.00%
MSFT220121P003300002022-01-19 3:58PM EST330.0027.000.000.000.00-54300.00%
MSFT220121P003325002022-01-19 3:45PM EST332.5026.150.000.000.00-26500.00%
MSFT220121P003350002022-01-19 3:59PM EST335.0032.050.000.000.00-35200.00%
MSFT220121P003375002022-01-19 3:44PM EST337.5031.270.000.000.00-25800.00%
MSFT220121P003400002022-01-19 3:56PM EST340.0036.260.000.000.00-3,04800.00%
MSFT220121P003425002022-01-19 3:35PM EST342.5036.030.000.000.00-4000.00%
MSFT220121P003450002022-01-19 3:12PM EST345.0037.060.000.000.00-3100.00%
MSFT220121P003500002022-01-19 3:49PM EST350.0043.750.000.000.00-7600.00%
MSFT220121P003550002022-01-19 1:25PM EST355.0045.000.000.000.00-200.00%
MSFT220121P003600002022-01-19 12:37PM EST360.0048.820.000.000.00-200.00%
MSFT220121P003650002022-01-19 3:54PM EST365.0061.050.000.000.00-400.00%
MSFT220121P003700002022-01-19 3:38PM EST370.0063.900.000.000.00-7500.00%
MSFT220121P003750002022-01-19 3:49PM EST375.0068.850.000.000.00-100.00%
MSFT220121P003800002022-01-18 10:06AM EST380.0071.450.000.000.00-7100.00%
MSFT220121P003850002021-12-30 11:12AM EST385.0043.330.000.000.00-300.00%
MSFT220121P003900002022-01-07 10:31AM EST390.0076.860.000.000.00-1000.00%
MSFT220121P003950002021-12-09 1:44PM EST395.0061.0078.5582.500.00-100.00%
MSFT220121P004000002022-01-18 9:31AM EST400.0096.000.000.000.00-200.00%
MSFT220121P004050002021-12-17 11:35AM EST405.0083.8895.5097.950.00-100.00%
MSFT220121P004100002022-01-14 1:01PM EST410.00101.950.000.000.00-200.00%
MSFT220121P004150002022-01-06 9:31AM EST415.00100.550.000.000.00-100.00%
MSFT220121P004200002022-01-06 2:15PM EST420.00105.300.000.000.00-500.00%
MSFT220121P004250002021-11-18 11:33AM EST425.0085.2399.00103.200.00-241190.00%
MSFT220121P004300002021-12-13 9:37AM EST430.0088.02110.35111.100.00-200.00%
MSFT220121P004350002021-11-10 6:47AM EST435.00133.6590.1594.150.00-1660.00%
MSFT220121P004400002021-12-20 10:03AM EST440.00119.65130.25133.000.00-400.00%
MSFT220121P004500002021-11-19 2:19PM EST450.00106.70124.25128.450.00-6000.00%
MSFT220121P004550002022-01-18 10:06AM EST455.00146.000.000.000.00---0.00%
MSFT220121P004650002022-01-18 12:10AM EST465.00153.900.000.000.00--00.00%
MSFT220121P004700002022-01-18 12:10AM EST470.00162.150.000.000.00---0.00%
MSFT220121P004750002022-01-19 9:36AM EST475.00162.050.000.000.00-1000.00%
MSFT220121P004800002022-01-19 10:00AM EST480.00166.600.000.000.00---0.00%
MSFT220121P004850002022-01-19 1:30PM EST485.00175.200.000.000.00-20-0.00%