Mercados españoles abiertos en 3 hrs 27 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
1,0862 -0,0007 (-0,07%) Petróleo Brent
83,42 +0,15 (+0,18%) Bitcoin EUR
60.343,00 -439,49 (-0,72%)
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:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00265000 | 2024-05-14 1:58PM EDT | 2024-05-17 | 149.25 | 153.85 | 157.75 | 0.00 | - | 45 | 0 | 526.76% |
| MSFT240621C00265000 | 2024-05-15 2:47PM EDT | 2024-06-21 | 160.00 | 155.30 | 159.45 | 0.00 | - | 1 | 915 | 83.81% |
| MSFT240920C00265000 | 2024-05-14 3:38PM EDT | 2024-09-20 | 156.50 | 158.50 | 163.00 | 0.00 | - | 19 | 33 | 58.50% |
| MSFT241220C00265000 | 2024-05-14 3:34PM EDT | 2024-12-20 | 159.89 | 162.05 | 166.70 | 0.00 | - | 13 | 262 | 52.34% |
| MSFT250117C00265000 | 2024-05-14 3:38PM EDT | 2025-01-17 | 161.34 | 163.30 | 167.70 | 0.00 | - | 34 | 2,448 | 51.24% |
| MSFT250620C00265000 | 2024-04-26 3:23PM EDT | 2025-06-20 | 161.05 | 169.00 | 173.50 | 0.00 | - | 1 | 152 | 49.77% |
| MSFT251219C00265000 | 2024-05-01 1:10PM EDT | 2025-12-19 | 153.85 | 175.50 | 180.00 | 0.00 | - | 4 | 113 | 46.94% |
| MSFT260116C00265000 | 2024-04-25 11:08AM EDT | 2026-01-16 | 154.00 | 176.55 | 181.50 | 0.00 | - | 1 | 45 | 47.07% |
| MSFT260618C00265000 | 2024-01-24 10:34AM EDT | 2026-06-18 | 166.10 | 173.00 | 177.50 | 0.00 | - | 2 | 1 | 39.12% |
| MSFT261218C00265000 | 2024-05-03 12:38PM EDT | 2026-12-18 | 175.63 | 186.50 | 191.50 | 0.00 | - | 1 | 4 | 44.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00265000 | 2024-05-09 11:04AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 597 | 262.50% |
| MSFT240524P00265000 | 2024-04-25 9:41AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.22 | 0.00 | - | - | 1 | 123.44% |
| MSFT240607P00265000 | 2024-04-30 10:17AM EDT | 2024-06-07 | 0.07 | 0.00 | 2.13 | 0.00 | - | - | 3 | 102.25% |
| MSFT240621P00265000 | 2024-05-14 2:32PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.06 | 0.00 | - | 18 | 1,931 | 51.76% |
| MSFT240920P00265000 | 2024-05-15 3:55PM EDT | 2024-09-20 | 0.23 | 0.17 | 0.27 | 0.00 | - | 5 | 428 | 34.55% |
| MSFT241220P00265000 | 2024-05-13 3:00PM EDT | 2024-12-20 | 1.03 | 0.75 | 1.00 | 0.00 | - | 2 | 584 | 32.13% |
| MSFT250117P00265000 | 2024-05-15 12:37PM EDT | 2025-01-17 | 1.05 | 1.00 | 1.21 | 0.00 | - | 1 | 4,053 | 31.29% |
| MSFT250620P00265000 | 2024-05-16 11:09AM EDT | 2025-06-20 | 2.40 | 1.68 | 4.75 | -1.95 | -44.83% | 5 | 954 | 32.97% |
| MSFT251219P00265000 | 2024-04-26 12:25PM EDT | 2025-12-19 | 6.45 | 4.15 | 5.15 | 0.00 | - | 1 | 323 | 27.91% |
| MSFT260116P00265000 | 2024-05-14 2:32PM EDT | 2026-01-16 | 5.40 | 4.50 | 5.40 | 0.00 | - | 1 | 801 | 27.61% |
| MSFT260618P00265000 | 2024-04-11 3:49PM EDT | 2026-06-18 | 7.83 | 6.45 | 8.00 | 0.00 | - | 1 | 3 | 27.60% |
| MSFT261218P00265000 | 2024-05-14 2:44PM EDT | 2026-12-18 | 9.58 | 7.30 | 11.00 | 0.00 | - | 4 | 133 | 27.42% |
© 2024 Yahoo. Todos los derechos reservados.