Mercados españoles abiertos en 30 mins
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.787,38 -132,88 (-0,34%) Dólar/Euro
1,0866 -0,0004 (-0,03%) Petróleo Brent
83,77 +0,50 (+0,60%) Bitcoin EUR
60.477,81 -232,62 (-0,38%)
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:
Precio de ejercicio:220.00
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00220000 | 2024-05-14 1:58PM EDT | 2024-05-17 | 193.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MSFT240531C00220000 | 2024-05-15 10:06AM EDT | 2024-05-31 | 199.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240607C00220000 | 2024-04-30 11:14AM EDT | 2024-06-07 | 177.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621C00220000 | 2024-05-07 12:49PM EDT | 2024-06-21 | 192.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240816C00220000 | 2024-04-05 10:43AM EDT | 2024-08-16 | 206.49 | 187.50 | 190.30 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT240920C00220000 | 2024-03-07 2:17PM EDT | 2024-09-20 | 194.20 | 208.60 | 212.50 | 0.00 | - | 1 | 49 | 93.29% |
| MSFT241220C00220000 | 2024-02-15 10:34AM EDT | 2024-12-20 | 196.62 | 202.00 | 206.55 | 0.00 | - | 13 | 63 | 54.16% |
| MSFT250117C00220000 | 2024-05-14 3:55PM EDT | 2025-01-17 | 204.23 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT250321C00220000 | 2024-03-26 12:39PM EDT | 2025-03-21 | 212.58 | 187.50 | 192.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT250620C00220000 | 2024-05-14 2:36PM EDT | 2025-06-20 | 206.46 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| MSFT251219C00220000 | 2024-05-14 2:52PM EDT | 2025-12-19 | 210.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT260116C00220000 | 2024-02-20 10:33AM EDT | 2026-01-16 | 201.88 | 224.00 | 228.50 | 0.00 | - | 1 | 35 | 59.82% |
| MSFT260618C00220000 | 2024-02-15 4:35PM EDT | 2026-06-18 | 208.25 | 215.00 | 219.50 | 0.00 | - | 3 | 104 | 47.36% |
| MSFT261218C00220000 | 2024-05-07 1:40PM EDT | 2026-12-18 | 217.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00220000 | 2024-03-27 12:14PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | 0.00 | - | 7 | 321 | 406.25% |
| MSFT240524P00220000 | 2024-05-09 9:40AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT240531P00220000 | 2024-05-03 1:22PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240607P00220000 | 2024-05-13 12:49PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240614P00220000 | 2024-05-13 9:55AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240621P00220000 | 2024-05-09 10:33AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT240719P00220000 | 2024-05-13 3:29PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| MSFT240816P00220000 | 2024-05-06 10:28AM EDT | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240920P00220000 | 2024-05-10 12:35PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| MSFT241018P00220000 | 2024-05-15 3:50PM EDT | 2024-10-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT241115P00220000 | 2024-04-02 10:44AM EDT | 2024-11-15 | 0.58 | 0.30 | 0.61 | 0.00 | - | 2 | 48 | 43.73% |
| MSFT241220P00220000 | 2024-05-02 11:56AM EDT | 2024-12-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250117P00220000 | 2024-05-16 9:43AM EDT | 2025-01-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250321P00220000 | 2024-05-09 3:52PM EDT | 2025-03-21 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250620P00220000 | 2024-04-10 11:34AM EDT | 2025-06-20 | 1.86 | 0.84 | 2.39 | 0.00 | - | 41 | 1,038 | 37.43% |
| MSFT250919P00220000 | 2024-05-16 3:33PM EDT | 2025-09-19 | 1.60 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| MSFT251219P00220000 | 2024-05-15 3:06PM EDT | 2025-12-19 | 1.94 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MSFT260116P00220000 | 2024-05-15 3:06PM EDT | 2026-01-16 | 2.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT260618P00220000 | 2024-01-04 3:44PM EDT | 2026-06-18 | 7.50 | 2.50 | 7.00 | 0.00 | - | - | 1 | 34.85% |
| MSFT261218P00220000 | 2024-05-08 12:59PM EDT | 2026-12-18 | 5.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.