Mercados españoles cerrados

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
310,76+3,35 (+1,09%)
Al cierre: 4:00PM EDT
309,53 -1,23 (-0,40%)
Después del cierre: 05:24PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara22 de octubre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MSFT211022C001500002021-10-21 3:54PM EDT150.00160.20159.95161.75+3.40+2.17%1125379.69%
MSFT211022C001550002021-10-21 10:07AM EDT155.00153.38154.95156.75-0.12-0.08%212363.28%
MSFT211022C001600002021-10-20 1:48PM EDT160.00146.25149.95151.750.00-622348.44%
MSFT211022C001650002021-10-14 9:56AM EDT165.00134.60145.45146.100.00-217281.25%
MSFT211022C001700002021-10-11 10:09AM EDT170.00126.20140.40141.150.00-13268.75%
MSFT211022C001750002021-10-14 9:56AM EDT175.00124.85135.40136.550.00-115337.89%
MSFT211022C001800002021-10-21 11:02AM EDT180.00129.25130.40131.15+15.65+13.78%28243.75%
MSFT211022C001850002021-10-14 9:56AM EDT185.00114.85125.40126.100.00-57328.13%
MSFT211022C001900002021-10-12 11:04AM EDT190.00103.35120.40121.200.00-27242.19%
MSFT211022C001950002021-10-15 1:15PM EDT195.00107.85115.45116.100.00-48209.38%
MSFT211022C002000002021-10-15 2:30PM EDT200.00104.09110.40111.300.00-116239.06%
MSFT211022C002050002021-10-20 10:44AM EDT205.00103.10105.35106.150.00-26275.39%
MSFT211022C002100002021-10-14 11:50AM EDT210.0091.01100.45101.100.00-28178.13%
MSFT211022C002150002021-10-08 10:40AM EDT215.0080.5095.4596.200.00-77195.31%
MSFT211022C002200002021-10-19 10:13AM EDT220.0088.7590.3591.250.00-215175.00%
MSFT211022C002250002021-10-20 2:33PM EDT225.0082.1085.4086.300.00-22180.08%
MSFT211022C002300002021-10-21 3:36PM EDT230.0080.5080.4081.05+6.23+8.39%19198.24%
MSFT211022C002350002021-10-12 10:30AM EDT235.0058.6575.4076.100.00-23190.63%
MSFT211022C002400002021-10-21 9:53AM EDT240.0068.0570.4071.15-0.40-0.58%227121.88%
MSFT211022C002450002021-10-19 9:43AM EDT245.0063.7765.4066.050.00-114161.72%
MSFT211022C002500002021-10-21 1:13PM EDT250.0059.3260.4561.05+0.97+1.66%10109149.80%
MSFT211022C002550002021-10-20 3:09PM EDT255.0052.6755.4556.550.00-211133.98%
MSFT211022C002600002021-10-18 3:28PM EDT260.0046.8549.6551.800.00-1643162.45%
MSFT211022C002625002021-10-19 11:17AM EDT262.5045.8547.9048.750.00-4896.88%
MSFT211022C002650002021-10-21 3:29PM EDT265.0045.5444.7547.25+1.86+4.26%4139111.33%
MSFT211022C002675002021-10-21 1:02PM EDT267.5042.0042.9043.75+1.55+3.83%12387.50%
MSFT211022C002700002021-10-21 2:29PM EDT270.0039.4640.4541.20+0.36+0.92%310182.62%
MSFT211022C002725002021-10-18 3:51PM EDT272.5034.5938.0038.700.00-102781.25%
MSFT211022C002750002021-10-21 3:12PM EDT275.0034.8335.4536.20+1.78+5.39%415773.05%
MSFT211022C002775002021-10-21 3:06PM EDT277.5032.1633.0033.65+1.61+5.27%27468.36%
MSFT211022C002800002021-10-21 3:20PM EDT280.0030.2430.5031.05+2.59+9.37%1123653.13%
MSFT211022C002825002021-10-20 10:03AM EDT282.5025.7527.9529.000.00-18071.00%
MSFT211022C002850002021-10-21 3:17PM EDT285.0025.2525.4026.05+3.05+13.74%5746169.34%
MSFT211022C002875002021-10-21 11:12AM EDT287.5021.5522.9024.30+1.60+8.02%2141265.77%
MSFT211022C002900002021-10-21 3:58PM EDT290.0020.9020.5521.05+3.40+19.43%1,2412,70257.91%
MSFT211022C002925002021-10-21 12:53PM EDT292.5016.7218.0018.65+1.72+11.47%2448255.66%
MSFT211022C002950002021-10-21 3:59PM EDT295.0016.0015.5016.50+3.90+32.23%2783,99458.64%
MSFT211022C002975002021-10-21 3:59PM EDT297.5013.3013.0013.70+3.31+33.13%3511,83244.68%
MSFT211022C003000002021-10-21 3:59PM EDT300.0010.9510.6510.95+3.65+50.00%2,3285,37131.06%
MSFT211022C003025002021-10-21 3:59PM EDT302.508.458.158.45+3.25+62.50%6734,11825.20%
MSFT211022C003050002021-10-21 3:59PM EDT305.005.705.706.00+2.55+80.95%3,7717,77920.36%
MSFT211022C003075002021-10-21 3:59PM EDT307.503.703.403.65+2.22+150.00%13,5766,77416.26%
MSFT211022C003100002021-10-21 3:59PM EDT310.001.581.431.58+1.00+172.41%38,82619,62812.67%
MSFT211022C003125002021-10-21 3:59PM EDT312.500.460.420.50+0.24+109.09%9,3635,88612.72%
MSFT211022C003150002021-10-21 3:59PM EDT315.000.150.120.18+0.06+66.67%4,9846,07614.84%
MSFT211022C003175002021-10-21 3:59PM EDT317.500.070.050.09+0.03+75.00%1,2772,13517.77%
MSFT211022C003200002021-10-21 3:59PM EDT320.000.030.030.04+0.01+50.00%1,9733,79519.92%
MSFT211022C003250002021-10-21 3:38PM EDT325.000.010.000.020.00-3101,54825.78%
MSFT211022C003300002021-10-21 3:18PM EDT330.000.010.000.010.00-11190531.25%
MSFT211022C003350002021-10-21 10:51AM EDT335.000.010.000.01-0.01-50.00%322237.50%
MSFT211022C003400002021-10-20 3:50PM EDT340.000.010.000.020.00-126147.66%
MSFT211022C003450002021-10-19 9:37AM EDT345.000.010.000.010.00-29550.78%
MSFT211022C003500002021-10-19 3:25PM EDT350.000.010.000.010.00-14919753.13%
MSFT211022C003550002021-10-18 3:51PM EDT355.000.010.000.010.00-72359.38%
MSFT211022C003650002021-09-20 12:15AM EDT365.000.110.000.010.00--070.31%
MSFT211022C003700002021-10-19 1:42PM EDT370.000.020.000.010.00-14875.00%
MSFT211022C003750002021-10-21 12:22PM EDT375.000.010.000.01-0.01-50.00%110481.25%
MSFT211022C003800002021-10-19 11:49AM EDT380.000.010.000.010.00-404387.50%
Ventaspara22 de octubre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MSFT211022P001500002021-10-12 1:29PM EDT150.000.01-0.010.00--1309.38%
MSFT211022P001600002021-10-19 12:14PM EDT160.000.010.000.010.00-4198268.75%
MSFT211022P001700002021-09-20 1:31PM EDT170.000.140.000.010.00-224175243.75%
MSFT211022P001750002021-09-28 10:27AM EDT175.000.100.000.010.00--1237.50%
MSFT211022P001800002021-10-04 10:02AM EDT180.000.100.000.010.00-224225.00%
MSFT211022P001850002021-10-05 10:06AM EDT185.000.050.000.010.00--1212.50%
MSFT211022P001900002021-09-28 11:35AM EDT190.000.200.000.010.00-3848200.00%
MSFT211022P001950002021-10-18 2:23PM EDT195.000.020.000.010.00-1153193.75%
MSFT211022P002000002021-10-14 3:18PM EDT200.000.010.000.010.00-766624181.25%
MSFT211022P002050002021-10-14 10:36AM EDT205.000.020.000.010.00-150175.00%
MSFT211022P002100002021-10-14 1:41PM EDT210.000.010.000.010.00-166249162.50%
MSFT211022P002150002021-10-21 10:25AM EDT215.000.010.000.010.00-2400156.25%
MSFT211022P002200002021-10-19 11:17AM EDT220.000.010.000.010.00-1448143.75%
MSFT211022P002250002021-10-19 10:58AM EDT225.000.010.000.010.00-111,227137.50%
MSFT211022P002300002021-10-18 12:41PM EDT230.000.010.000.010.00-327723128.13%
MSFT211022P002350002021-10-18 12:25PM EDT235.000.010.000.010.00-359760118.75%
MSFT211022P002400002021-10-19 1:56PM EDT240.000.010.000.010.00-261,104109.38%
MSFT211022P002450002021-10-21 2:07PM EDT245.000.010.000.010.00-521,309103.13%
MSFT211022P002500002021-10-21 10:34AM EDT250.000.010.000.010.00-21,04093.75%
MSFT211022P002550002021-10-21 2:35PM EDT255.000.010.000.01-0.02-66.67%1899687.50%
MSFT211022P002600002021-10-21 3:01PM EDT260.000.010.000.010.00-131,88778.13%
MSFT211022P002625002021-10-21 10:41AM EDT262.500.010.000.010.00-11,23875.00%
MSFT211022P002650002021-10-21 10:04AM EDT265.000.010.000.010.00-82,18671.88%
MSFT211022P002675002021-10-21 3:09PM EDT267.500.010.000.010.00-1597167.19%
MSFT211022P002700002021-10-21 11:30AM EDT270.000.010.000.010.00-1191,62162.50%
MSFT211022P002725002021-10-20 3:40PM EDT272.500.010.000.010.00-1241,05859.38%
MSFT211022P002750002021-10-21 12:21PM EDT275.000.010.000.010.00-361,52156.25%
MSFT211022P002775002021-10-21 2:03PM EDT277.500.010.000.010.00-622,17151.56%
MSFT211022P002800002021-10-21 3:14PM EDT280.000.010.000.01-0.01-50.00%1812,08251.56%
MSFT211022P002825002021-10-21 3:45PM EDT282.500.010.000.01-0.02-66.67%3331,82046.88%
MSFT211022P002850002021-10-21 3:59PM EDT285.000.010.000.01-0.02-66.67%4172,35142.97%
MSFT211022P002875002021-10-21 3:59PM EDT287.500.010.000.01-0.03-75.00%5661,67239.06%
MSFT211022P002900002021-10-21 3:59PM EDT290.000.020.010.02-0.04-66.67%3113,39238.28%
MSFT211022P002925002021-10-21 3:56PM EDT292.500.020.010.03-0.05-71.43%2882,23535.74%
MSFT211022P002950002021-10-21 3:58PM EDT295.000.020.020.03-0.07-77.78%3592,89531.25%
MSFT211022P002975002021-10-21 3:56PM EDT297.500.040.030.04-0.08-66.67%7942,10227.93%
MSFT211022P003000002021-10-21 3:59PM EDT300.000.030.030.04-0.14-82.35%2,3314,71023.24%
MSFT211022P003025002021-10-21 3:59PM EDT302.500.060.050.07-0.28-82.35%3,9944,31120.51%
MSFT211022P003050002021-10-21 3:59PM EDT305.000.120.120.13-0.58-82.86%4,5273,30817.43%
MSFT211022P003075002021-10-21 3:59PM EDT307.500.290.240.31-1.32-81.99%7,8333,30514.94%
MSFT211022P003100002021-10-21 3:59PM EDT310.000.710.710.82-2.47-77.67%6,9271,36512.67%
MSFT211022P003125002021-10-21 3:59PM EDT312.502.052.142.31-3.55-63.39%71467613.60%
MSFT211022P003150002021-10-21 3:58PM EDT315.004.204.254.55-3.80-47.50%1,08423017.53%
MSFT211022P003175002021-10-21 3:05PM EDT317.507.706.656.95-2.65-25.60%145621.63%
MSFT211022P003200002021-10-21 3:00PM EDT320.0010.459.159.45-2.20-17.39%63727.34%
MSFT211022P003250002021-10-21 3:17PM EDT325.0015.0013.5014.60-2.85-15.97%182142.87%
MSFT211022P003300002021-10-20 2:00PM EDT330.0023.1518.8019.550.00-1051.86%
MSFT211022P003350002021-10-21 3:55PM EDT335.0024.5023.7524.55-3.20-11.55%2061.82%
MSFT211022P003400002021-10-21 3:55PM EDT340.0029.5028.8029.55-2.00-6.35%5071.29%
MSFT211022P003450002021-10-19 10:05AM EDT345.0036.5533.9534.600.00-1058.20%
MSFT211022P003600002021-10-12 3:56PM EDT360.0052.4548.4549.600.00-30108.79%
MSFT211022P003650002021-10-20 10:44AM EDT365.0056.9053.1054.600.00-10116.99%
MSFT211022P003800002021-10-21 3:57PM EDT380.0069.3569.0570.05-2.65-3.68%70137.11%