Mercados españoles abiertos en 4 hrs 45 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.783,24 -137,02 (-0,35%) Dólar/Euro
1,0861 -0,0008 (-0,08%) Petróleo Brent
83,56 +0,29 (+0,35%) Bitcoin EUR
60.045,50 -813,86 (-1,34%)
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:275.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00275000 | 2024-05-14 1:58PM EDT | 2024-05-17 | 139.15 | 143.85 | 147.85 | 0.00 | - | 45 | 0 | 496.29% |
| MSFT240531C00275000 | 2024-04-19 3:24PM EDT | 2024-05-31 | 125.68 | 144.40 | 148.50 | 0.00 | - | 1 | 1 | 100.49% |
| MSFT240607C00275000 | 2024-05-03 2:19PM EDT | 2024-06-07 | 132.09 | 144.80 | 148.80 | 0.00 | - | 2 | 2 | 90.72% |
| MSFT240621C00275000 | 2024-05-16 3:28PM EDT | 2024-06-21 | 148.27 | 145.05 | 149.55 | -0.94 | -0.63% | 2 | 1,232 | 77.22% |
| MSFT240719C00275000 | 2024-05-15 10:10AM EDT | 2024-07-19 | 146.85 | 146.60 | 151.00 | 0.00 | - | 19 | 28 | 67.77% |
| MSFT240920C00275000 | 2024-04-04 10:14AM EDT | 2024-09-20 | 157.94 | 135.20 | 138.70 | 0.00 | - | 1 | 190 | 0.00% |
| MSFT241220C00275000 | 2024-05-13 11:50AM EDT | 2024-12-20 | 147.63 | 153.00 | 157.05 | 0.00 | - | 1 | 406 | 50.26% |
| MSFT250117C00275000 | 2024-05-10 1:58PM EDT | 2025-01-17 | 149.40 | 154.00 | 158.30 | 0.00 | - | 1 | 1,411 | 52.47% |
| MSFT250620C00275000 | 2024-04-30 9:57AM EDT | 2025-06-20 | 142.36 | 160.00 | 165.00 | 0.00 | - | 1 | 93 | 48.47% |
| MSFT251219C00275000 | 2024-04-29 9:53AM EDT | 2025-12-19 | 149.65 | 167.00 | 171.50 | 0.00 | - | 2 | 312 | 45.54% |
| MSFT260116C00275000 | 2024-04-29 11:49AM EDT | 2026-01-16 | 152.60 | 168.55 | 173.00 | 0.00 | - | 1 | 135 | 45.65% |
| MSFT260618C00275000 | 2024-04-23 9:30AM EDT | 2026-06-18 | 162.76 | 173.00 | 177.50 | 0.00 | - | 1 | 4 | 43.87% |
| MSFT261218C00275000 | 2024-05-15 2:10PM EDT | 2026-12-18 | 183.15 | 179.00 | 184.00 | 0.00 | - | 2 | 7 | 43.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00275000 | 2024-05-09 11:04AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 607 | 243.75% |
| MSFT240524P00275000 | 2024-05-08 9:34AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 7 | 87.50% |
| MSFT240531P00275000 | 2024-04-25 3:41PM EDT | 2024-05-31 | 0.19 | 0.00 | 0.12 | 0.00 | - | - | 6 | 78.13% |
| MSFT240607P00275000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 0.23 | 0.00 | 1.24 | 0.00 | - | - | 1 | 86.91% |
| MSFT240621P00275000 | 2024-05-13 2:48PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.06 | 0.00 | - | 17 | 7,946 | 50.59% |
| MSFT240719P00275000 | 2024-05-16 11:28AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.15 | -0.04 | -36.36% | 5 | 351 | 41.94% |
| MSFT240920P00275000 | 2024-05-15 3:32PM EDT | 2024-09-20 | 0.29 | 0.24 | 0.34 | -0.01 | -3.33% | 1 | 1,480 | 33.08% |
| MSFT241220P00275000 | 2024-05-15 2:44PM EDT | 2024-12-20 | 1.06 | 0.96 | 1.22 | 0.00 | - | 2 | 1,847 | 30.98% |
| MSFT250117P00275000 | 2024-05-14 2:30PM EDT | 2025-01-17 | 1.26 | 1.16 | 1.46 | -0.24 | -16.00% | 1 | 3,198 | 30.16% |
| MSFT250620P00275000 | 2024-05-14 12:44PM EDT | 2025-06-20 | 3.65 | 2.50 | 3.50 | 0.00 | - | 3 | 462 | 28.55% |
| MSFT251219P00275000 | 2024-05-16 3:25PM EDT | 2025-12-19 | 5.54 | 5.00 | 6.00 | -3.19 | -36.54% | 2 | 342 | 27.23% |
| MSFT260116P00275000 | 2024-05-07 12:51PM EDT | 2026-01-16 | 7.00 | 5.25 | 6.30 | 0.00 | - | 3 | 140 | 26.97% |
| MSFT260618P00275000 | 2024-05-06 12:35PM EDT | 2026-06-18 | 9.62 | 7.00 | 8.35 | 0.00 | - | 2 | 27 | 26.23% |
| MSFT261218P00275000 | 2024-05-14 3:56PM EDT | 2026-12-18 | 10.00 | 9.45 | 12.50 | 0.00 | - | 1 | 82 | 26.92% |
© 2024 Yahoo. Todos los derechos reservados.