Mercados españoles abiertos en 3 hrs 29 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.782,08 -138,18 (-0,36%) Dólar/Euro
1,0864 -0,0006 (-0,05%) Petróleo Brent
83,47 +0,20 (+0,24%) Bitcoin EUR
60.420,23 -379,70 (-0,62%)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00260000 | 2024-05-14 3:56PM EDT | 2024-05-17 | 156.71 | 159.00 | 162.90 | 0.00 | - | 88 | 0 | 554.10% |
| MSFT240621C00260000 | 2024-05-13 3:54PM EDT | 2024-06-21 | 154.83 | 160.30 | 164.45 | 0.00 | - | 8 | 809 | 86.77% |
| MSFT240719C00260000 | 2024-05-13 3:56PM EDT | 2024-07-19 | 155.77 | 161.30 | 165.95 | 0.00 | - | 1 | 19 | 74.05% |
| MSFT240816C00260000 | 2024-04-23 9:51AM EDT | 2024-08-16 | 148.85 | 162.65 | 167.00 | 0.00 | - | 2 | 35 | 67.30% |
| MSFT240920C00260000 | 2024-05-14 3:38PM EDT | 2024-09-20 | 161.36 | 163.35 | 168.00 | 0.00 | - | 47 | 175 | 60.19% |
| MSFT241018C00260000 | 2024-04-17 10:05AM EDT | 2024-10-18 | 163.11 | 164.75 | 169.00 | 0.00 | - | 1 | 2 | 57.86% |
| MSFT241115C00260000 | 2024-04-23 11:01AM EDT | 2024-11-15 | 155.69 | 166.00 | 170.85 | 0.00 | - | - | 3 | 56.88% |
| MSFT241220C00260000 | 2024-04-17 3:43PM EDT | 2024-12-20 | 161.86 | 167.00 | 171.30 | 0.00 | - | 2 | 300 | 53.56% |
| MSFT250117C00260000 | 2024-05-15 10:02AM EDT | 2025-01-17 | 168.34 | 168.10 | 172.50 | 0.00 | - | 5 | 1,977 | 52.50% |
| MSFT250321C00260000 | 2024-03-26 1:06PM EDT | 2025-03-21 | 175.00 | 150.50 | 155.50 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT250620C00260000 | 2024-05-14 3:50PM EDT | 2025-06-20 | 171.22 | 173.50 | 178.00 | 0.00 | - | 17 | 268 | 50.68% |
| MSFT250919C00260000 | 2024-05-07 10:47AM EDT | 2025-09-19 | 171.29 | 176.50 | 181.00 | 0.00 | - | 1 | 3 | 48.74% |
| MSFT251219C00260000 | 2024-04-30 3:59PM EDT | 2025-12-19 | 153.50 | 179.50 | 184.50 | 0.00 | - | 1 | 179 | 47.84% |
| MSFT260116C00260000 | 2024-05-02 10:58AM EDT | 2026-01-16 | 160.13 | 180.50 | 185.50 | 0.00 | - | 21 | 12 | 47.57% |
| MSFT260618C00260000 | 2024-04-15 3:17PM EDT | 2026-06-18 | 183.00 | 187.00 | 191.35 | 0.00 | - | 1 | 3 | 46.80% |
| MSFT261218C00260000 | 2024-05-03 1:52PM EDT | 2026-12-18 | 178.50 | 190.50 | 195.00 | 0.00 | - | 3 | 138 | 44.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00260000 | 2024-05-15 3:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 486 | 275.00% |
| MSFT240524P00260000 | 2024-04-25 1:11PM EDT | 2024-05-24 | 0.09 | 0.00 | 2.04 | 0.00 | - | - | 100 | 174.32% |
| MSFT240531P00260000 | 2024-05-09 3:03PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.52 | 0.00 | - | 2 | 3 | 103.71% |
| MSFT240621P00260000 | 2024-05-16 10:25AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 1 | 3,125 | 53.13% |
| MSFT240719P00260000 | 2024-05-10 10:00AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.08 | 0.00 | - | 15 | 1,040 | 43.75% |
| MSFT240816P00260000 | 2024-05-07 3:40PM EDT | 2024-08-16 | 0.21 | 0.10 | 0.18 | 0.00 | - | 2 | 215 | 39.99% |
| MSFT240920P00260000 | 2024-05-14 2:39PM EDT | 2024-09-20 | 0.25 | 0.14 | 0.25 | 0.00 | - | 6 | 747 | 35.47% |
| MSFT241018P00260000 | 2024-05-13 2:49PM EDT | 2024-10-18 | 0.34 | 0.22 | 0.38 | 0.00 | - | 2 | 84 | 33.96% |
| MSFT241115P00260000 | 2024-05-16 12:31PM EDT | 2024-11-15 | 0.58 | 0.48 | 0.64 | -0.23 | -28.40% | 1 | 45 | 33.77% |
| MSFT241220P00260000 | 2024-05-15 10:50AM EDT | 2024-12-20 | 0.81 | 0.66 | 0.91 | 0.00 | - | 2 | 462 | 32.75% |
| MSFT250117P00260000 | 2024-05-16 1:30PM EDT | 2025-01-17 | 0.85 | 0.82 | 1.10 | -0.22 | -20.56% | 1 | 3,826 | 31.85% |
| MSFT250321P00260000 | 2024-05-09 10:10AM EDT | 2025-03-21 | 1.90 | 0.00 | 3.35 | 0.00 | - | 59 | 214 | 35.59% |
| MSFT250620P00260000 | 2024-05-06 11:04AM EDT | 2025-06-20 | 3.11 | 0.35 | 4.40 | 0.00 | - | 1 | 877 | 33.41% |
| MSFT250919P00260000 | 2024-05-14 11:09AM EDT | 2025-09-19 | 3.55 | 1.62 | 5.50 | 0.00 | - | 42 | 63 | 31.94% |
| MSFT251219P00260000 | 2024-05-15 10:06AM EDT | 2025-12-19 | 4.27 | 3.75 | 4.70 | 0.00 | - | 39 | 914 | 28.16% |
| MSFT260116P00260000 | 2024-05-15 10:06AM EDT | 2026-01-16 | 4.50 | 4.15 | 5.00 | 0.00 | - | 39 | 383 | 27.95% |
| MSFT260618P00260000 | 2024-04-29 1:15PM EDT | 2026-06-18 | 8.31 | 5.30 | 6.75 | 0.00 | - | 1 | 7 | 27.11% |
| MSFT261218P00260000 | 2024-05-14 2:55PM EDT | 2026-12-18 | 8.90 | 7.55 | 8.80 | 0.00 | - | 16 | 155 | 26.33% |
© 2024 Yahoo. Todos los derechos reservados.