Mercados españoles abiertos en 4 hrs 11 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
245,12-5,08 (-2,03%)
Al cierre: 04:00PM EST
245,45 +0,33 (+0,13%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MSFT221209C001500002022-11-30 2:50PM EST150.00100.3594.6095.900.00--1231.25%
MSFT221209C001700002022-12-02 1:05PM EST170.0083.1374.2076.900.00-33212.11%
MSFT221209C001800002022-12-02 12:21PM EST180.0073.7964.3566.800.00-12185.16%
MSFT221209C001900002022-11-14 9:53AM EST190.0051.0954.5056.900.00-11164.75%
MSFT221209C001950002022-11-08 12:27PM EST195.0035.4049.4051.850.00-11146.68%
MSFT221209C002000002022-12-01 1:36PM EST200.0054.3044.5546.750.00-27134.38%
MSFT221209C002050002022-12-01 10:00AM EST205.0049.6339.6041.750.00-214122.07%
MSFT221209C002100002022-12-06 3:59PM EST210.0035.4034.5036.20-9.17-20.57%51691.60%
MSFT221209C002150002022-12-06 1:31PM EST215.0029.7729.6031.90-9.80-24.77%104397.95%
MSFT221209C002175002022-12-06 1:58PM EST217.5027.8327.2029.20+3.08+12.44%63689.36%
MSFT221209C002200002022-12-06 3:42PM EST220.0025.1524.7526.70-4.70-15.75%1513383.50%
MSFT221209C002225002022-11-30 2:19PM EST222.5026.6722.0524.200.00--473.44%
MSFT221209C002250002022-12-06 1:37PM EST225.0020.1119.5021.05-5.94-22.80%720152.15%
MSFT221209C002275002022-12-06 2:38PM EST227.5017.0517.3018.50-9.15-34.92%42152.44%
MSFT221209C002300002022-12-06 3:45PM EST230.0015.5514.5515.95-3.20-17.07%2444361.38%
MSFT221209C002325002022-12-06 2:53PM EST232.5012.5012.3013.85-10.02-44.49%2523661.62%
MSFT221209C002350002022-12-06 3:51PM EST235.0011.009.9011.40-4.15-27.39%10672354.22%
MSFT221209C002375002022-12-06 3:59PM EST237.508.408.208.55-4.11-32.85%14539640.04%
MSFT221209C002400002022-12-06 3:59PM EST240.006.306.206.35-4.45-41.40%9071,99635.91%
MSFT221209C002425002022-12-06 3:59PM EST242.504.504.404.55-3.75-45.45%6901,66734.74%
MSFT221209C002450002022-12-06 3:59PM EST245.003.002.953.05-3.60-54.55%3,0434,17333.74%
MSFT221209C002475002022-12-06 3:59PM EST247.501.881.821.86-3.02-61.63%4,6242,22632.50%
MSFT221209C002500002022-12-06 3:59PM EST250.001.031.011.05-2.32-69.25%16,5674,74031.84%
MSFT221209C002525002022-12-06 3:59PM EST252.500.570.550.57-1.53-72.86%7,4615,37331.89%
MSFT221209C002550002022-12-06 3:59PM EST255.000.280.260.30-0.99-77.95%13,95410,31532.32%
MSFT221209C002575002022-12-06 3:59PM EST257.500.140.120.16-0.59-80.82%3,0274,94333.15%
MSFT221209C002600002022-12-06 3:59PM EST260.000.070.070.08-0.32-82.05%9,1827,53933.79%
MSFT221209C002625002022-12-06 3:59PM EST262.500.050.040.05-0.15-75.00%1,9902,32535.55%
MSFT221209C002650002022-12-06 3:51PM EST265.000.030.020.05-0.08-72.73%9185,21239.84%
MSFT221209C002675002022-12-06 3:55PM EST267.500.020.010.03-0.05-71.43%1,1504,61541.02%
MSFT221209C002700002022-12-06 3:58PM EST270.000.020.010.04-0.02-50.00%2865,29346.48%
MSFT221209C002725002022-12-06 3:59PM EST272.500.020.000.02-0.01-33.33%21144046.09%
MSFT221209C002750002022-12-06 3:45PM EST275.000.020.000.030.00-2571,20751.95%
MSFT221209C002775002022-12-06 3:55PM EST277.500.010.000.020.00-21743153.13%
MSFT221209C002800002022-12-06 3:46PM EST280.000.020.000.03+0.01+100.00%11376054.69%
MSFT221209C002825002022-12-05 3:27PM EST282.500.010.000.030.00-126757.81%
MSFT221209C002850002022-12-06 11:51AM EST285.000.010.000.020.00-418259.38%
MSFT221209C002900002022-12-06 3:53PM EST290.000.010.000.020.00-959464.84%
MSFT221209C002950002022-12-02 12:24PM EST295.000.010.000.010.00-2838365.63%
MSFT221209C003000002022-12-02 3:57PM EST300.000.010.000.010.00-47451671.88%
MSFT221209C003050002022-11-09 12:18PM EST305.000.030.000.010.00-15010178.13%
MSFT221209C003100002022-12-01 1:50PM EST310.000.010.000.020.00-119187.50%
MSFT221209C003150002022-12-01 9:38AM EST315.000.020.000.020.00-7114093.75%
MSFT221209C003200002022-12-01 9:35AM EST320.000.020.000.020.00-224198.44%
MSFT221209C003250002022-12-01 9:34AM EST325.000.020.000.020.00-1226103.13%
MSFT221209C003300002022-11-18 1:28PM EST330.000.010.000.020.00-530109.38%
MSFT221209C003500002022-11-10 12:55PM EST350.000.030.000.020.00-3904,143128.13%
Ventaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MSFT221209P001450002022-12-05 11:51AM EST145.000.010.000.020.00-19190.63%
MSFT221209P001500002022-11-17 9:56AM EST150.000.020.000.020.00-629178.13%
MSFT221209P001550002022-11-17 12:45PM EST155.000.030.000.020.00-1073165.63%
MSFT221209P001600002022-11-18 9:42AM EST160.000.040.000.010.00-1581146.88%
MSFT221209P001650002022-11-18 11:36AM EST165.000.020.000.020.00-250145.31%
MSFT221209P001700002022-11-30 3:25PM EST170.000.010.000.020.00-10219134.38%
MSFT221209P001750002022-11-29 12:02PM EST175.000.010.000.020.00-1320125.00%
MSFT221209P001800002022-12-05 9:30AM EST180.000.010.000.010.00-2757109.38%
MSFT221209P001850002022-12-02 12:48PM EST185.000.010.000.010.00-1027198.44%
MSFT221209P001900002022-12-01 11:57AM EST190.000.010.000.020.00-249696.88%
MSFT221209P001950002022-12-06 2:34PM EST195.000.010.000.010.00-269781.25%
MSFT221209P002000002022-12-06 2:34PM EST200.000.010.000.010.00-753875.00%
MSFT221209P002050002022-12-06 3:38PM EST205.000.010.000.03-0.09-90.00%1281,02172.66%
MSFT221209P002100002022-12-06 2:07PM EST210.000.020.010.03+0.01+100.00%121,35965.63%
MSFT221209P002125002022-12-06 3:41PM EST212.500.020.010.020.00-1358359.38%
MSFT221209P002150002022-12-06 3:54PM EST215.000.020.010.030.00-2091,72156.64%
MSFT221209P002175002022-12-06 3:59PM EST217.500.030.020.030.00-23758153.52%
MSFT221209P002200002022-12-06 3:34PM EST220.000.030.020.050.00-1,1711,39050.98%
MSFT221209P002225002022-12-06 3:21PM EST222.500.050.040.07+0.01+25.00%3281,16050.98%
MSFT221209P002250002022-12-06 3:57PM EST225.000.070.060.08+0.01+16.67%6381,74046.68%
MSFT221209P002275002022-12-06 3:59PM EST227.500.080.080.10+0.03+60.00%4812,90543.16%
MSFT221209P002300002022-12-06 3:52PM EST230.000.110.120.15+0.03+37.50%1,4593,09240.63%
MSFT221209P002325002022-12-06 3:57PM EST232.500.190.190.22+0.08+72.73%6111,04337.89%
MSFT221209P002350002022-12-06 3:59PM EST235.000.340.310.35+0.17+100.00%1,5293,66935.65%
MSFT221209P002375002022-12-06 3:59PM EST237.500.560.570.60+0.31+124.00%2,1041,11134.18%
MSFT221209P002400002022-12-06 3:59PM EST240.001.010.991.04+0.59+140.48%5,6494,03533.20%
MSFT221209P002425002022-12-06 3:59PM EST242.501.651.691.74+0.94+132.39%5,4892,45332.45%
MSFT221209P002450002022-12-06 3:58PM EST245.002.782.692.76+1.62+139.66%10,4063,07931.81%
MSFT221209P002475002022-12-06 3:59PM EST247.504.154.004.15+2.27+120.74%3,6202,87331.45%
MSFT221209P002500002022-12-06 3:58PM EST250.005.895.705.85+3.04+106.67%3,4073,19130.69%
MSFT221209P002525002022-12-06 3:58PM EST252.507.907.358.00+3.74+89.90%1,3492,63332.81%
MSFT221209P002550002022-12-06 3:56PM EST255.0010.209.3010.50+4.00+64.52%1621,92539.70%
MSFT221209P002575002022-12-06 1:28PM EST257.5012.6711.6013.10+3.62+40.00%5866848.34%
MSFT221209P002600002022-12-06 3:48PM EST260.0014.5514.2515.70+4.55+45.50%10140856.89%
MSFT221209P002625002022-12-06 3:43PM EST262.5017.5516.6517.75+3.11+21.54%3032551.37%
MSFT221209P002650002022-12-06 3:59PM EST265.0019.8019.2020.45+4.80+32.00%669062.84%
MSFT221209P002675002022-12-02 3:38PM EST267.5013.4221.2522.950.00-201068.36%
MSFT221209P002700002022-12-06 12:29PM EST270.0023.9024.0525.90+3.15+15.18%60052.54%
MSFT221209P002725002022-12-05 3:54PM EST272.5022.1526.4528.300.00-7688.92%
MSFT221209P002750002022-12-05 9:33AM EST275.0022.0828.6030.650.00-2090.28%
MSFT221209P002800002022-12-06 9:57AM EST280.0031.1033.4035.95-0.05-0.16%55109.08%
MSFT221209P003100002022-11-08 1:48PM EST310.0081.4963.2065.600.00--1153.42%
MSFT221209P003150002022-12-05 9:30AM EST315.0062.4568.3570.650.00-10163.67%
MSFT221209P003200002022-12-02 3:57PM EST320.0065.3273.0575.550.00-10167.19%
MSFT221209P003250002022-11-08 1:48PM EST325.0096.3678.3580.650.00--0179.39%
MSFT221209P003400002022-11-08 1:48PM EST340.00111.2694.3595.500.00--1136.72%