Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.245,28 -713,69 (-1,13%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara7 de junio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607C00220000 | 2024-05-29 10:34AM EDT | 220.00 | 210.85 | 193.35 | 196.40 | 0.00 | - | 1 | 0 | 247.17% |
| MSFT240607C00240000 | 2024-05-02 1:35PM EDT | 240.00 | 157.45 | 173.50 | 176.45 | 0.00 | - | - | 0 | 218.65% |
| MSFT240607C00275000 | 2024-05-31 2:10PM EDT | 275.00 | 131.52 | 138.55 | 141.45 | -20.25 | -13.34% | 1 | 0 | 170.90% |
| MSFT240607C00300000 | 2024-05-30 10:11AM EDT | 300.00 | 121.10 | 113.55 | 116.65 | 0.00 | - | 2 | 10 | 143.95% |
| MSFT240607C00315000 | 2024-05-15 1:49PM EDT | 315.00 | 108.70 | 98.50 | 101.50 | 0.00 | - | 5 | 0 | 123.17% |
| MSFT240607C00320000 | 2024-05-30 2:39PM EDT | 320.00 | 98.83 | 93.50 | 96.55 | 0.00 | - | 10 | 9 | 118.26% |
| MSFT240607C00325000 | 2024-05-21 10:11AM EDT | 325.00 | 103.38 | 88.45 | 91.70 | 0.00 | - | 3 | 0 | 114.97% |
| MSFT240607C00345000 | 2024-05-31 2:38PM EDT | 345.00 | 63.60 | 68.55 | 71.60 | -24.46 | -27.78% | 63 | 0 | 90.58% |
| MSFT240607C00350000 | 2024-05-31 2:22PM EDT | 350.00 | 56.56 | 64.00 | 66.75 | -9.27 | -14.08% | 7 | 16 | 60.45% |
| MSFT240607C00355000 | 2024-05-31 1:38PM EDT | 355.00 | 51.05 | 59.00 | 61.70 | -20.53 | -28.68% | 6 | 0 | 55.18% |
| MSFT240607C00360000 | 2024-05-17 3:59PM EDT | 360.00 | 61.50 | 54.00 | 56.75 | 0.00 | - | 2 | 0 | 51.81% |
| MSFT240607C00365000 | 2024-05-31 10:59AM EDT | 365.00 | 43.31 | 49.00 | 51.80 | -12.53 | -22.44% | 20 | 0 | 70.57% |
| MSFT240607C00370000 | 2024-05-31 3:31PM EDT | 370.00 | 37.50 | 43.80 | 46.95 | -7.97 | -17.53% | 1 | 18 | 66.43% |
| MSFT240607C00375000 | 2024-05-31 3:34PM EDT | 375.00 | 32.75 | 39.00 | 41.70 | -11.33 | -25.70% | 7 | 0 | 58.20% |
| MSFT240607C00380000 | 2024-05-31 3:54PM EDT | 380.00 | 32.94 | 34.00 | 36.85 | -6.38 | -16.23% | 11 | 59 | 53.93% |
| MSFT240607C00385000 | 2024-05-31 3:36PM EDT | 385.00 | 22.86 | 29.00 | 31.95 | -12.51 | -35.37% | 89 | 0 | 48.98% |
| MSFT240607C00390000 | 2024-05-31 3:58PM EDT | 390.00 | 24.00 | 24.10 | 26.75 | -3.20 | -11.76% | 75 | 186 | 41.42% |
| MSFT240607C00395000 | 2024-05-31 3:05PM EDT | 395.00 | 13.50 | 20.80 | 22.05 | -7.50 | -35.71% | 113 | 142 | 37.65% |
| MSFT240607C00397500 | 2024-05-31 3:57PM EDT | 397.50 | 16.75 | 18.45 | 19.70 | -3.77 | -18.37% | 221 | 30 | 35.50% |
| MSFT240607C00400000 | 2024-05-31 3:59PM EDT | 400.00 | 15.49 | 16.10 | 17.35 | -1.55 | -9.10% | 867 | 203 | 33.18% |
| MSFT240607C00402500 | 2024-05-31 3:55PM EDT | 402.50 | 13.25 | 13.85 | 15.05 | -1.95 | -12.83% | 416 | 5 | 30.97% |
| MSFT240607C00405000 | 2024-05-31 3:59PM EDT | 405.00 | 11.30 | 11.90 | 12.55 | -1.30 | -10.32% | 3,594 | 294 | 27.44% |
| MSFT240607C00407500 | 2024-05-31 3:59PM EDT | 407.50 | 9.50 | 9.65 | 10.40 | -0.95 | -9.09% | 2,705 | 84 | 25.54% |
| MSFT240607C00410000 | 2024-05-31 3:59PM EDT | 410.00 | 7.85 | 7.65 | 8.30 | -0.63 | -7.43% | 9,306 | 1,306 | 23.46% |
| MSFT240607C00412500 | 2024-05-31 3:59PM EDT | 412.50 | 6.42 | 6.20 | 6.90 | -0.58 | -8.29% | 5,308 | 127 | 23.99% |
| MSFT240607C00415000 | 2024-05-31 3:59PM EDT | 415.00 | 4.85 | 4.70 | 5.30 | -0.65 | -11.82% | 8,008 | 1,018 | 22.83% |
| MSFT240607C00417500 | 2024-05-31 3:59PM EDT | 417.50 | 3.64 | 3.40 | 4.00 | -0.62 | -14.55% | 4,681 | 1,540 | 22.16% |
| MSFT240607C00420000 | 2024-05-31 3:59PM EDT | 420.00 | 2.66 | 2.45 | 2.60 | -0.59 | -18.15% | 15,689 | 6,012 | 20.08% |
| MSFT240607C00422500 | 2024-05-31 3:59PM EDT | 422.50 | 1.86 | 1.67 | 2.00 | -0.49 | -20.85% | 4,738 | 1,288 | 20.80% |
| MSFT240607C00425000 | 2024-05-31 3:59PM EDT | 425.00 | 1.26 | 1.14 | 1.40 | -0.44 | -25.88% | 9,528 | 4,558 | 20.72% |
| MSFT240607C00427500 | 2024-05-31 3:59PM EDT | 427.50 | 0.82 | 0.68 | 0.95 | -0.40 | -32.79% | 2,613 | 1,336 | 20.63% |
| MSFT240607C00430000 | 2024-05-31 3:59PM EDT | 430.00 | 0.57 | 0.51 | 0.60 | -0.26 | -31.33% | 6,620 | 5,044 | 20.31% |
| MSFT240607C00432500 | 2024-05-31 3:59PM EDT | 432.50 | 0.37 | 0.29 | 0.45 | -0.17 | -31.48% | 2,026 | 1,380 | 21.09% |
| MSFT240607C00435000 | 2024-05-31 3:59PM EDT | 435.00 | 0.23 | 0.20 | 0.26 | -0.15 | -39.47% | 3,002 | 4,292 | 20.66% |
| MSFT240607C00437500 | 2024-05-31 3:58PM EDT | 437.50 | 0.12 | 0.07 | 0.26 | -0.15 | -55.56% | 1,642 | 925 | 22.63% |
| MSFT240607C00440000 | 2024-05-31 3:58PM EDT | 440.00 | 0.09 | 0.09 | 0.14 | -0.10 | -52.63% | 1,712 | 3,295 | 21.97% |
| MSFT240607C00442500 | 2024-05-31 3:17PM EDT | 442.50 | 0.06 | 0.03 | 0.16 | -0.08 | -57.14% | 102 | 271 | 24.27% |
| MSFT240607C00445000 | 2024-05-31 3:48PM EDT | 445.00 | 0.04 | 0.03 | 0.08 | -0.08 | -66.67% | 392 | 1,861 | 23.44% |
| MSFT240607C00450000 | 2024-05-31 3:52PM EDT | 450.00 | 0.06 | 0.02 | 0.22 | +0.01 | +20.00% | 1,006 | 2,648 | 31.10% |
| MSFT240607C00455000 | 2024-05-31 1:00PM EDT | 455.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 43 | 565 | 27.15% |
| MSFT240607C00460000 | 2024-05-31 3:58PM EDT | 460.00 | 0.03 | 0.00 | 0.69 | 0.00 | - | 15 | 439 | 46.88% |
| MSFT240607C00465000 | 2024-05-31 11:08AM EDT | 465.00 | 0.03 | 0.00 | 0.13 | +0.01 | +50.00% | 17 | 297 | 38.09% |
| MSFT240607C00470000 | 2024-05-31 12:17PM EDT | 470.00 | 0.02 | 0.00 | 0.20 | +0.01 | +100.00% | 5 | 0 | 43.75% |
| MSFT240607C00475000 | 2024-05-30 10:02AM EDT | 475.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 59 | 46.88% |
| MSFT240607C00480000 | 2024-05-31 1:08PM EDT | 480.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 0 | 39.45% |
| MSFT240607C00485000 | 2024-05-31 3:07PM EDT | 485.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 6 | 0 | 52.93% |
| MSFT240607C00490000 | 2024-05-30 3:52PM EDT | 490.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 0 | 50.98% |
| MSFT240607C00495000 | 2024-05-23 10:11AM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 42.19% |
| MSFT240607C00500000 | 2024-05-28 10:02AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 0 | 44.53% |
| MSFT240607C00505000 | 2024-05-29 10:28AM EDT | 505.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 3 | 0 | 58.79% |
| MSFT240607C00520000 | 2024-05-21 1:25PM EDT | 520.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 0 | 66.41% |
Opciones de ventapara7 de junio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00220000 | 2024-05-13 12:49PM EDT | 220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 134.38% |
| MSFT240607P00230000 | 2024-05-30 3:57PM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 125.00% |
| MSFT240607P00255000 | 2024-05-09 1:45PM EDT | 255.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 137.11% |
| MSFT240607P00265000 | 2024-04-30 10:17AM EDT | 265.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| MSFT240607P00270000 | 2024-05-22 9:52AM EDT | 270.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 122.27% |
| MSFT240607P00275000 | 2024-05-01 2:44PM EDT | 275.00 | 0.23 | 0.00 | 2.06 | 0.00 | - | - | 0 | 163.33% |
| MSFT240607P00290000 | 2024-05-17 1:27PM EDT | 290.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 103.71% |
| MSFT240607P00295000 | 2024-05-30 9:58AM EDT | 295.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 4 | 98.05% |
| MSFT240607P00300000 | 2024-05-31 3:11PM EDT | 300.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 27 | 0 | 94.73% |
| MSFT240607P00305000 | 2024-05-01 2:44PM EDT | 305.00 | 0.26 | 0.00 | 0.01 | 0.00 | - | - | 0 | 68.75% |
| MSFT240607P00310000 | 2024-05-15 11:10AM EDT | 310.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | - | 0 | 86.13% |
| MSFT240607P00315000 | 2024-05-13 3:19PM EDT | 315.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 60.94% |
| MSFT240607P00320000 | 2024-05-31 3:30PM EDT | 320.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 224 | 0 | 57.81% |
| MSFT240607P00325000 | 2024-05-31 3:17PM EDT | 325.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 48 | 0 | 60.16% |
| MSFT240607P00330000 | 2024-05-31 1:48PM EDT | 330.00 | 0.03 | 0.00 | 0.21 | +0.02 | +200.00% | 7 | 0 | 69.73% |
| MSFT240607P00335000 | 2024-05-31 3:50PM EDT | 335.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 51 | 50 | 56.25% |
| MSFT240607P00340000 | 2024-05-31 3:35PM EDT | 340.00 | 0.04 | 0.02 | 0.03 | +0.03 | +300.00% | 82 | 94 | 52.34% |
| MSFT240607P00345000 | 2024-05-31 3:11PM EDT | 345.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 136 | 0 | 52.73% |
| MSFT240607P00350000 | 2024-05-31 3:55PM EDT | 350.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 472 | 715 | 49.02% |
| MSFT240607P00355000 | 2024-05-31 3:59PM EDT | 355.00 | 0.04 | 0.00 | 0.12 | +0.01 | +33.33% | 175 | 135 | 50.59% |
| MSFT240607P00360000 | 2024-05-31 3:48PM EDT | 360.00 | 0.09 | 0.01 | 0.08 | +0.02 | +28.57% | 747 | 284 | 44.24% |
| MSFT240607P00365000 | 2024-05-31 3:50PM EDT | 365.00 | 0.10 | 0.03 | 0.14 | +0.03 | +42.86% | 714 | 400 | 43.65% |
| MSFT240607P00370000 | 2024-05-31 3:54PM EDT | 370.00 | 0.10 | 0.05 | 0.09 | -0.02 | -16.67% | 631 | 1,158 | 37.21% |
| MSFT240607P00375000 | 2024-05-31 3:50PM EDT | 375.00 | 0.17 | 0.06 | 0.12 | -0.03 | -15.00% | 653 | 917 | 34.82% |
| MSFT240607P00380000 | 2024-05-31 3:51PM EDT | 380.00 | 0.21 | 0.06 | 0.16 | -0.03 | -12.50% | 1,928 | 1,149 | 32.28% |
| MSFT240607P00385000 | 2024-05-31 3:58PM EDT | 385.00 | 0.17 | 0.11 | 0.20 | -0.17 | -50.00% | 1,079 | 849 | 29.30% |
| MSFT240607P00390000 | 2024-05-31 3:58PM EDT | 390.00 | 0.42 | 0.24 | 0.40 | -0.07 | -14.29% | 1,726 | 983 | 28.74% |
| MSFT240607P00395000 | 2024-05-31 3:55PM EDT | 395.00 | 0.50 | 0.36 | 0.56 | -0.25 | -33.33% | 1,368 | 1,483 | 26.03% |
| MSFT240607P00397500 | 2024-05-31 3:58PM EDT | 397.50 | 0.61 | 0.47 | 0.75 | -0.30 | -32.97% | 1,172 | 199 | 25.42% |
| MSFT240607P00400000 | 2024-05-31 3:59PM EDT | 400.00 | 0.70 | 0.50 | 0.91 | -0.45 | -39.13% | 10,335 | 1,088 | 24.10% |
| MSFT240607P00402500 | 2024-05-31 3:59PM EDT | 402.50 | 1.05 | 0.90 | 1.13 | -0.43 | -29.05% | 1,802 | 279 | 22.88% |
| MSFT240607P00405000 | 2024-05-31 3:59PM EDT | 405.00 | 1.49 | 1.19 | 1.36 | -0.45 | -23.20% | 4,435 | 1,504 | 21.30% |
| MSFT240607P00407500 | 2024-05-31 3:59PM EDT | 407.50 | 1.74 | 1.57 | 1.95 | -0.50 | -22.32% | 2,255 | 541 | 21.29% |
| MSFT240607P00410000 | 2024-05-31 3:59PM EDT | 410.00 | 2.75 | 2.16 | 2.58 | -0.50 | -15.38% | 5,053 | 1,880 | 20.66% |
| MSFT240607P00412500 | 2024-05-31 3:59PM EDT | 412.50 | 3.47 | 2.87 | 3.25 | -0.68 | -16.39% | 3,081 | 1,687 | 19.43% |
| MSFT240607P00415000 | 2024-05-31 3:58PM EDT | 415.00 | 4.00 | 3.50 | 4.40 | -1.25 | -23.81% | 1,510 | 1,856 | 19.47% |
| MSFT240607P00417500 | 2024-05-31 3:59PM EDT | 417.50 | 5.20 | 4.70 | 5.65 | -1.40 | -21.21% | 675 | 1,298 | 18.97% |
| MSFT240607P00420000 | 2024-05-31 3:59PM EDT | 420.00 | 7.02 | 6.05 | 7.15 | -0.93 | -11.70% | 1,386 | 1,884 | 18.57% |
| MSFT240607P00422500 | 2024-05-31 3:52PM EDT | 422.50 | 10.97 | 7.75 | 8.90 | +1.32 | +13.68% | 1,757 | 1,781 | 18.30% |
| MSFT240607P00425000 | 2024-05-31 3:59PM EDT | 425.00 | 10.87 | 9.65 | 10.90 | -0.53 | -4.65% | 425 | 1,455 | 18.40% |
| MSFT240607P00427500 | 2024-05-31 3:56PM EDT | 427.50 | 14.20 | 12.00 | 13.05 | +0.60 | +4.41% | 435 | 1,659 | 18.54% |
| MSFT240607P00430000 | 2024-05-31 3:56PM EDT | 430.00 | 16.55 | 14.15 | 15.35 | +0.77 | +4.88% | 456 | 1,395 | 19.14% |
| MSFT240607P00432500 | 2024-05-31 3:26PM EDT | 432.50 | 24.72 | 16.55 | 17.70 | +6.92 | +38.88% | 26 | 260 | 19.63% |
| MSFT240607P00435000 | 2024-05-31 2:48PM EDT | 435.00 | 20.36 | 18.80 | 21.15 | +0.45 | +2.26% | 194 | 34 | 31.01% |
| MSFT240607P00437500 | 2024-05-30 3:17PM EDT | 437.50 | 20.17 | 21.30 | 22.65 | 0.00 | - | 8 | 1 | 23.00% |
| MSFT240607P00440000 | 2024-05-31 9:53AM EDT | 440.00 | 27.50 | 23.80 | 26.90 | +5.45 | +24.72% | 3 | 1 | 41.72% |
| MSFT240607P00442500 | 2024-05-30 3:49PM EDT | 442.50 | 27.90 | 25.50 | 29.00 | +0.20 | +0.72% | 1 | 1 | 41.32% |
| MSFT240607P00445000 | 2024-05-31 2:48PM EDT | 445.00 | 39.00 | 28.80 | 31.85 | +11.64 | +42.54% | 25 | 12 | 46.51% |
| MSFT240607P00450000 | 2024-05-31 3:43PM EDT | 450.00 | 42.74 | 33.70 | 36.90 | +7.44 | +21.08% | 14 | 0 | 51.83% |
| MSFT240607P00455000 | 2024-05-31 3:43PM EDT | 455.00 | 47.76 | 38.70 | 41.90 | +22.96 | +92.58% | 7 | 0 | 56.59% |
| MSFT240607P00475000 | 2024-05-28 11:21AM EDT | 475.00 | 47.25 | 58.00 | 61.90 | 0.00 | - | 8 | 0 | 74.24% |
| MSFT240607P00480000 | 2024-05-20 10:03AM EDT | 480.00 | 54.30 | 63.80 | 66.85 | 0.00 | - | - | 0 | 57.03% |
| MSFT240607P00500000 | 2024-05-06 9:30AM EDT | 500.00 | 91.95 | 83.00 | 86.85 | 0.00 | - | 1 | 0 | 52.54% |
| MSFT240607P00505000 | 2024-05-03 10:51AM EDT | 505.00 | 99.04 | 88.75 | 90.20 | 0.00 | - | 1 | 0 | 69.24% |
| MSFT240607P00525000 | 2024-05-15 1:37PM EDT | 525.00 | 102.55 | 108.00 | 111.90 | 0.00 | - | - | 0 | 67.19% |
© 2024 Yahoo. Todos los derechos reservados.