Mercados españoles abiertos en 2 hrs 53 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.834,25 -86,01 (-0,22%) Dólar/Euro
1,0862 -0,0007 (-0,07%) Petróleo Brent
83,47 +0,20 (+0,24%) Bitcoin EUR
60.407,46 -328,01 (-0,54%)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00250000 | 2024-05-14 1:41PM EDT | 2024-05-17 | 163.70 | 168.50 | 172.85 | 0.00 | - | 10 | 5 | 589.26% |
| MSFT240531C00250000 | 2024-04-30 10:09AM EDT | 2024-05-31 | 149.80 | 169.35 | 173.45 | 0.00 | - | 1 | 4 | 118.36% |
| MSFT240621C00250000 | 2024-05-16 11:40AM EDT | 2024-06-21 | 174.95 | 170.20 | 174.35 | +0.60 | +0.34% | 1 | 1,827 | 91.58% |
| MSFT240719C00250000 | 2024-05-16 11:18AM EDT | 2024-07-19 | 176.17 | 171.25 | 176.00 | +13.32 | +8.18% | 1 | 16 | 79.09% |
| MSFT240816C00250000 | 2024-05-10 3:24PM EDT | 2024-08-16 | 168.30 | 172.35 | 177.00 | 0.00 | - | 20 | 1,545 | 71.12% |
| MSFT240920C00250000 | 2024-05-16 11:18AM EDT | 2024-09-20 | 178.16 | 173.35 | 177.70 | +7.44 | +4.36% | 1 | 2,372 | 63.65% |
| MSFT241018C00250000 | 2024-04-18 12:12PM EDT | 2024-10-18 | 166.89 | 174.45 | 178.70 | 0.00 | - | 5 | 8 | 60.77% |
| MSFT241115C00250000 | 2024-05-01 1:27PM EDT | 2024-11-15 | 152.10 | 176.00 | 180.50 | 0.00 | - | 1 | 2 | 60.10% |
| MSFT241220C00250000 | 2024-05-14 2:58PM EDT | 2024-12-20 | 174.01 | 176.25 | 181.00 | 0.00 | - | 10 | 156 | 55.86% |
| MSFT250117C00250000 | 2024-05-14 3:56PM EDT | 2025-01-17 | 175.53 | 177.55 | 181.95 | 0.00 | - | 27 | 2,074 | 54.77% |
| MSFT250321C00250000 | 2024-05-14 3:08PM EDT | 2025-03-21 | 176.87 | 179.50 | 184.00 | 0.00 | - | 10 | 12 | 52.10% |
| MSFT250620C00250000 | 2024-05-14 3:05PM EDT | 2025-06-20 | 180.09 | 182.50 | 187.00 | 0.00 | - | 6 | 505 | 52.49% |
| MSFT250919C00250000 | 2024-05-14 12:41PM EDT | 2025-09-19 | 179.47 | 185.00 | 190.00 | 0.00 | - | 2 | 3 | 50.54% |
| MSFT251219C00250000 | 2024-05-07 3:21PM EDT | 2025-12-19 | 179.18 | 188.00 | 193.00 | 0.00 | - | 1 | 278 | 49.21% |
| MSFT260116C00250000 | 2024-05-09 10:08AM EDT | 2026-01-16 | 181.00 | 189.00 | 194.00 | 0.00 | - | 9 | 209 | 48.95% |
| MSFT260618C00250000 | 2024-04-25 11:52AM EDT | 2026-06-18 | 170.00 | 193.00 | 197.50 | 0.00 | - | 4 | 23 | 46.48% |
| MSFT261218C00250000 | 2024-05-06 1:41PM EDT | 2026-12-18 | 191.75 | 198.00 | 203.00 | 0.00 | - | 2 | 70 | 45.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00250000 | 2024-05-01 11:03AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 630 | 312.50% |
| MSFT240524P00250000 | 2024-04-25 10:07AM EDT | 2024-05-24 | 0.15 | 0.00 | 2.04 | 0.00 | - | - | 2 | 186.62% |
| MSFT240531P00250000 | 2024-05-03 11:46AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.52 | 0.00 | - | 1 | 1 | 111.33% |
| MSFT240621P00250000 | 2024-05-16 11:16AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 14 | 5,196 | 55.08% |
| MSFT240719P00250000 | 2024-05-16 11:31AM EDT | 2024-07-19 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 10 | 1,790 | 45.70% |
| MSFT240816P00250000 | 2024-05-15 10:28AM EDT | 2024-08-16 | 0.11 | 0.00 | 0.15 | 0.00 | - | 80 | 1,903 | 42.04% |
| MSFT240920P00250000 | 2024-05-14 10:49AM EDT | 2024-09-20 | 0.21 | 0.10 | 0.20 | 0.00 | - | 3 | 1,941 | 37.01% |
| MSFT241018P00250000 | 2024-05-15 1:56PM EDT | 2024-10-18 | 0.23 | 0.15 | 0.32 | 0.00 | - | 1 | 71 | 35.60% |
| MSFT241115P00250000 | 2024-05-10 3:42PM EDT | 2024-11-15 | 0.56 | 0.36 | 0.51 | 0.00 | - | 1 | 64 | 34.97% |
| MSFT241220P00250000 | 2024-05-16 12:24PM EDT | 2024-12-20 | 0.60 | 0.50 | 0.67 | -0.12 | -16.67% | 2 | 674 | 33.40% |
| MSFT250117P00250000 | 2024-05-15 1:46PM EDT | 2025-01-17 | 0.80 | 0.63 | 0.83 | +0.03 | +3.90% | 1 | 5,888 | 32.52% |
| MSFT250321P00250000 | 2024-05-03 1:58PM EDT | 2025-03-21 | 1.89 | 0.00 | 2.85 | 0.00 | - | 29 | 342 | 36.63% |
| MSFT250620P00250000 | 2024-05-15 2:48PM EDT | 2025-06-20 | 1.88 | 1.65 | 2.00 | 0.00 | - | 6 | 1,864 | 29.90% |
| MSFT250919P00250000 | 2024-05-14 1:21PM EDT | 2025-09-19 | 2.91 | 0.00 | 5.00 | 0.00 | - | 2 | 79 | 33.20% |
| MSFT251219P00250000 | 2024-05-16 3:32PM EDT | 2025-12-19 | 3.70 | 2.93 | 3.95 | -0.42 | -10.19% | 1 | 747 | 28.77% |
| MSFT260116P00250000 | 2024-05-15 1:02PM EDT | 2026-01-16 | 4.32 | 3.15 | 4.10 | 0.00 | - | 199 | 630 | 28.35% |
| MSFT260618P00250000 | 2024-05-09 11:58AM EDT | 2026-06-18 | 5.80 | 4.35 | 5.95 | 0.00 | - | 2 | 123 | 27.88% |
| MSFT261218P00250000 | 2024-05-16 10:46AM EDT | 2026-12-18 | 7.22 | 6.25 | 7.80 | -0.13 | -1.77% | 4 | 110 | 27.01% |
© 2024 Yahoo. Todos los derechos reservados.