Mercados españoles abiertos en 6 mins
S&P 500
5.267,84 -39,17 (-0,74%) Nasdaq
16.736,03 -65,51 (-0,39%) NIKKEI 225
38.646,11 -457,11 (-1,17%) Dólar/Euro
1,0819 +0,0001 (+0,01%) Petróleo Brent
81,39 +0,03 (+0,04%) Bitcoin EUR
62.006,48 -2.357,59 (-3,66%)
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:240.00
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00240000 | 2024-04-26 10:21AM EDT | 2024-05-31 | 171.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240607C00240000 | 2024-05-02 1:35PM EDT | 2024-06-07 | 157.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621C00240000 | 2024-05-23 12:10PM EDT | 2024-06-21 | 192.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240816C00240000 | 2024-05-08 2:37PM EDT | 2024-08-16 | 174.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240920C00240000 | 2024-01-25 1:11PM EDT | 2024-09-20 | 172.35 | 175.80 | 178.55 | 0.00 | - | 5 | 5 | 0.00% |
| MSFT241115C00240000 | 2024-05-10 11:17AM EDT | 2024-11-15 | 179.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00240000 | 2024-05-14 3:20PM EDT | 2024-12-20 | 183.99 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT250117C00240000 | 2024-05-22 3:57PM EDT | 2025-01-17 | 197.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT250321C00240000 | 2024-05-17 12:16PM EDT | 2025-03-21 | 189.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00240000 | 2024-05-14 3:20PM EDT | 2025-06-20 | 189.54 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| MSFT250919C00240000 | 2024-05-14 3:22PM EDT | 2025-09-19 | 192.29 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT251219C00240000 | 2024-05-20 9:38AM EDT | 2025-12-19 | 201.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00240000 | 2024-05-20 9:38AM EDT | 2026-01-16 | 202.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00240000 | 2024-04-26 2:41PM EDT | 2026-12-18 | 197.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00240000 | 2024-04-23 12:14PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240621P00240000 | 2024-05-22 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT240719P00240000 | 2024-05-13 10:27AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240816P00240000 | 2024-05-22 2:28PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| MSFT240920P00240000 | 2024-05-23 2:25PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MSFT241018P00240000 | 2024-05-22 1:26PM EDT | 2024-10-18 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241115P00240000 | 2024-05-13 11:05AM EDT | 2024-11-15 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241220P00240000 | 2024-05-23 11:43AM EDT | 2024-12-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250117P00240000 | 2024-05-23 3:17PM EDT | 2025-01-17 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT250321P00240000 | 2024-05-23 10:50AM EDT | 2025-03-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT250620P00240000 | 2024-05-08 10:20AM EDT | 2025-06-20 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT250919P00240000 | 2024-04-29 12:24PM EDT | 2025-09-19 | 3.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT251219P00240000 | 2024-05-22 1:22PM EDT | 2025-12-19 | 2.67 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MSFT260116P00240000 | 2024-05-15 12:13PM EDT | 2026-01-16 | 3.04 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 6.25% |
| MSFT260618P00240000 | 2024-05-13 3:54PM EDT | 2026-06-18 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT261218P00240000 | 2024-05-23 11:50AM EDT | 2026-12-18 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.