Mercados españoles cerrados en 2 hrs 31 min
IBEX 35
11.315,70 +16,40 (+0,15%) Euro Stoxx 50
5.054,06 -18,39 (-0,36%) Dólar/Euro
1,0846 -0,0024 (-0,22%) Petróleo Brent
83,63 +0,36 (+0,43%) Oro
2.396,80 +11,30 (+0,47%) Bitcoin EUR
61.275,92 +319,79 (+0,52%)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00270000 | 2024-05-15 12:27PM EDT | 2024-05-17 | 151.45 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| MSFT240621C00270000 | 2024-05-16 1:10PM EDT | 2024-06-21 | 154.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,272 | 0.00% |
| MSFT240719C00270000 | 2024-05-14 12:19PM EDT | 2024-07-19 | 145.70 | 0.00 | 0.00 | 0.00 | - | 90 | 92 | 0.00% |
| MSFT240816C00270000 | 2024-05-08 2:56PM EDT | 2024-08-16 | 145.15 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| MSFT240920C00270000 | 2024-05-14 1:10PM EDT | 2024-09-20 | 147.47 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 0.00% |
| MSFT241018C00270000 | 2024-02-26 3:59PM EDT | 2024-10-18 | 148.61 | 157.80 | 160.95 | 0.00 | - | 2 | 3 | 60.14% |
| MSFT241115C00270000 | 2024-04-25 3:59PM EDT | 2024-11-15 | 138.50 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| MSFT241220C00270000 | 2024-05-08 12:19PM EDT | 2024-12-20 | 150.55 | 0.00 | 0.00 | 0.00 | - | 5 | 171 | 0.00% |
| MSFT250117C00270000 | 2024-05-14 3:42PM EDT | 2025-01-17 | 156.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1,582 | 0.00% |
| MSFT250321C00270000 | 2024-05-07 10:47AM EDT | 2025-03-21 | 153.78 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| MSFT250620C00270000 | 2024-05-07 9:59AM EDT | 2025-06-20 | 158.35 | 0.00 | 0.00 | 0.00 | - | 50 | 580 | 0.00% |
| MSFT250919C00270000 | 2024-04-30 11:09AM EDT | 2025-09-19 | 149.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT251219C00270000 | 2024-04-23 9:30AM EDT | 2025-12-19 | 159.75 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 0.00% |
| MSFT260116C00270000 | 2024-05-06 9:32AM EDT | 2026-01-16 | 161.71 | 0.00 | 0.00 | 0.00 | - | 1 | 495 | 0.00% |
| MSFT260618C00270000 | 2024-05-13 9:39AM EDT | 2026-06-18 | 172.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MSFT261218C00270000 | 2024-05-09 9:54AM EDT | 2026-12-18 | 173.99 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00270000 | 2024-05-15 10:42AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,207 | 50.00% |
| MSFT240524P00270000 | 2024-04-25 2:23PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| MSFT240531P00270000 | 2024-04-30 9:46AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| MSFT240607P00270000 | 2024-05-03 11:22AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MSFT240621P00270000 | 2024-05-15 10:22AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 7,867 | 25.00% |
| MSFT240719P00270000 | 2024-05-16 11:30AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 493 | 25.00% |
| MSFT240816P00270000 | 2024-05-13 9:30AM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 7 | 390 | 12.50% |
| MSFT240920P00270000 | 2024-05-14 1:51PM EDT | 2024-09-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 1,201 | 12.50% |
| MSFT241018P00270000 | 2024-05-15 1:42PM EDT | 2024-10-18 | 0.37 | 0.00 | 0.00 | 0.00 | - | 15 | 311 | 12.50% |
| MSFT241115P00270000 | 2024-05-14 3:18PM EDT | 2024-11-15 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 12.50% |
| MSFT241220P00270000 | 2024-05-16 9:37AM EDT | 2024-12-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 366 | 12.50% |
| MSFT250117P00270000 | 2024-05-15 1:27PM EDT | 2025-01-17 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 2,277 | 12.50% |
| MSFT250321P00270000 | 2024-05-07 10:22AM EDT | 2025-03-21 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 189 | 12.50% |
| MSFT250620P00270000 | 2024-05-14 3:28PM EDT | 2025-06-20 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 352 | 6.25% |
| MSFT250919P00270000 | 2024-05-14 3:36PM EDT | 2025-09-19 | 4.15 | 0.00 | 0.00 | 0.00 | - | 23 | 102 | 6.25% |
| MSFT251219P00270000 | 2024-05-13 11:33AM EDT | 2025-12-19 | 5.52 | 0.00 | 0.00 | 0.00 | - | 1 | 362 | 6.25% |
| MSFT260116P00270000 | 2024-05-14 3:24PM EDT | 2026-01-16 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 536 | 6.25% |
| MSFT260618P00270000 | 2024-04-25 11:34AM EDT | 2026-06-18 | 10.80 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 6.25% |
| MSFT261218P00270000 | 2024-04-26 10:22AM EDT | 2026-12-18 | 11.70 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.