Mercados españoles cerrados en 2 hrs 32 min
IBEX 35
11.315,30 +16,00 (+0,14%) Euro Stoxx 50
5.054,20 -18,25 (-0,36%) Dólar/Euro
1,0846 -0,0024 (-0,22%) Petróleo Brent
83,62 +0,35 (+0,42%) Oro
2.395,80 +10,30 (+0,43%) Bitcoin EUR
61.327,50 +272,44 (+0,45%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00230000 | 2024-05-14 1:58PM EDT | 2024-05-17 | 184.10 | 0.00 | 0.00 | 0.00 | - | 75 | 2 | 0.00% |
| MSFT240621C00230000 | 2024-05-14 12:55PM EDT | 2024-06-21 | 183.83 | 0.00 | 0.00 | 0.00 | - | 2 | 662 | 0.00% |
| MSFT240628C00230000 | 2024-05-10 12:02PM EDT | 2024-06-28 | 184.64 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MSFT240920C00230000 | 2024-03-05 3:19PM EDT | 2024-09-20 | 178.72 | 190.95 | 194.45 | 0.00 | - | 3 | 12 | 58.46% |
| MSFT241115C00230000 | 2024-02-12 3:18PM EDT | 2024-11-15 | 194.10 | 191.55 | 195.00 | 0.00 | - | - | 10 | 51.52% |
| MSFT241220C00230000 | 2024-03-25 3:00PM EDT | 2024-12-20 | 202.13 | 184.45 | 188.95 | 0.00 | - | 1 | 173 | 0.00% |
| MSFT250117C00230000 | 2024-05-15 12:10PM EDT | 2025-01-17 | 198.75 | 0.00 | 0.00 | 0.00 | - | 50 | 648 | 0.00% |
| MSFT250620C00230000 | 2024-05-14 3:55PM EDT | 2025-06-20 | 198.54 | 0.00 | 0.00 | 0.00 | - | 128 | 593 | 0.00% |
| MSFT250919C00230000 | 2024-05-14 3:21PM EDT | 2025-09-19 | 200.43 | 0.00 | 0.00 | 0.00 | - | 16 | 19 | 0.00% |
| MSFT251219C00230000 | 2024-05-14 2:36PM EDT | 2025-12-19 | 201.98 | 0.00 | 0.00 | 0.00 | - | 57 | 232 | 0.00% |
| MSFT260116C00230000 | 2024-02-01 3:18PM EDT | 2026-01-16 | 192.02 | 202.00 | 206.45 | 0.00 | - | 2 | 16 | 46.98% |
| MSFT260618C00230000 | 2024-04-12 12:17PM EDT | 2026-06-18 | 216.00 | 204.00 | 209.00 | 0.00 | - | 3 | 4 | 44.39% |
| MSFT261218C00230000 | 2024-04-30 3:55PM EDT | 2026-12-18 | 190.00 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00230000 | 2024-05-09 2:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 50.00% |
| MSFT240524P00230000 | 2024-05-09 2:59PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| MSFT240531P00230000 | 2024-04-30 9:56AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MSFT240621P00230000 | 2024-05-16 9:45AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3,006 | 50.00% |
| MSFT240719P00230000 | 2024-05-14 12:55PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 296 | 25.00% |
| MSFT240816P00230000 | 2024-05-15 11:38AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 180 | 1,156 | 25.00% |
| MSFT240920P00230000 | 2024-05-16 12:43PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,389 | 25.00% |
| MSFT241018P00230000 | 2024-05-01 11:38AM EDT | 2024-10-18 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| MSFT241115P00230000 | 2024-04-25 3:41PM EDT | 2024-11-15 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 12.50% |
| MSFT241220P00230000 | 2024-05-14 2:15PM EDT | 2024-12-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 665 | 12.50% |
| MSFT250117P00230000 | 2024-05-10 3:42PM EDT | 2025-01-17 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2,181 | 12.50% |
| MSFT250321P00230000 | 2024-04-25 9:45AM EDT | 2025-03-21 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 12.50% |
| MSFT250620P00230000 | 2024-05-09 3:40PM EDT | 2025-06-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 26 | 429 | 12.50% |
| MSFT250919P00230000 | 2024-05-15 2:52PM EDT | 2025-09-19 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| MSFT251219P00230000 | 2024-05-16 11:34AM EDT | 2025-12-19 | 2.41 | 0.00 | 0.00 | 0.00 | - | 20 | 1,374 | 12.50% |
| MSFT260116P00230000 | 2024-03-22 11:35AM EDT | 2026-01-16 | 3.50 | 4.70 | 7.20 | 0.00 | - | 1 | 235 | 37.05% |
| MSFT260618P00230000 | 2024-04-26 11:06AM EDT | 2026-06-18 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| MSFT261218P00230000 | 2024-05-08 3:00PM EDT | 2026-12-18 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.