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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00280000 | 2024-05-14 3:44PM EDT | 2024-05-17 | 136.25 | 138.85 | 142.90 | 0.00 | - | 9 | 1 | 481.25% |
| MSFT240524C00280000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 127.35 | 139.60 | 143.35 | 0.00 | - | 1 | 0 | 133.55% |
| MSFT240614C00280000 | 2024-05-09 3:39PM EDT | 2024-06-14 | 133.07 | 140.10 | 144.20 | 0.00 | - | 2 | 2 | 81.05% |
| MSFT240621C00280000 | 2024-05-15 1:38PM EDT | 2024-06-21 | 144.15 | 140.10 | 144.55 | 0.00 | - | 2 | 2,396 | 74.68% |
| MSFT240719C00280000 | 2024-05-14 3:55PM EDT | 2024-07-19 | 139.50 | 141.65 | 146.00 | 0.00 | - | 10 | 39 | 65.54% |
| MSFT240816C00280000 | 2024-05-14 3:55PM EDT | 2024-08-16 | 140.68 | 143.00 | 147.50 | 0.00 | - | 20 | 17 | 60.34% |
| MSFT240920C00280000 | 2024-05-15 9:37AM EDT | 2024-09-20 | 145.07 | 144.00 | 148.50 | 0.00 | - | 1 | 83 | 54.30% |
| MSFT241018C00280000 | 2024-05-06 12:48PM EDT | 2024-10-18 | 137.25 | 145.45 | 149.70 | 0.00 | - | 2 | 6 | 52.37% |
| MSFT241115C00280000 | 2024-05-14 3:55PM EDT | 2024-11-15 | 144.86 | 147.00 | 151.50 | 0.00 | - | 1 | 23 | 51.61% |
| MSFT241220C00280000 | 2024-05-14 3:55PM EDT | 2024-12-20 | 145.84 | 148.00 | 152.50 | 0.00 | - | 10 | 324 | 52.74% |
| MSFT250117C00280000 | 2024-05-13 1:13PM EDT | 2025-01-17 | 144.45 | 149.25 | 153.70 | 0.00 | - | 1 | 1,005 | 51.42% |
| MSFT250321C00280000 | 2024-05-16 3:38PM EDT | 2025-03-21 | 154.35 | 151.50 | 156.50 | +3.76 | +2.50% | 2 | 16 | 49.38% |
| MSFT250620C00280000 | 2024-05-14 12:19PM EDT | 2025-06-20 | 149.20 | 155.50 | 160.50 | 0.00 | - | 90 | 249 | 47.55% |
| MSFT250919C00280000 | 2024-04-29 10:20AM EDT | 2025-09-19 | 144.50 | 159.50 | 164.00 | 0.00 | - | 1 | 1 | 46.02% |
| MSFT251219C00280000 | 2024-05-15 9:35AM EDT | 2025-12-19 | 163.50 | 163.00 | 167.50 | 0.00 | - | 1 | 706 | 45.04% |
| MSFT260116C00280000 | 2024-05-02 12:28PM EDT | 2026-01-16 | 143.80 | 164.00 | 169.00 | 0.00 | - | 23 | 61 | 45.12% |
| MSFT260618C00280000 | 2024-04-08 2:32PM EDT | 2026-06-18 | 177.34 | 159.50 | 163.80 | 0.00 | - | 2 | 2 | 36.77% |
| MSFT261218C00280000 | 2024-05-13 1:20PM EDT | 2026-12-18 | 171.00 | 175.50 | 180.00 | 0.00 | - | 1 | 13 | 42.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00280000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 335 | 237.50% |
| MSFT240524P00280000 | 2024-05-07 3:55PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 17 | 82.81% |
| MSFT240531P00280000 | 2024-05-09 3:06PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.51 | 0.00 | - | 2 | 25 | 89.06% |
| MSFT240621P00280000 | 2024-05-16 9:30AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.07 | 0.00 | - | 5 | 5,583 | 49.32% |
| MSFT240719P00280000 | 2024-05-10 9:57AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.11 | 0.00 | - | 10 | 223 | 38.87% |
| MSFT240816P00280000 | 2024-05-16 12:44PM EDT | 2024-08-16 | 0.20 | 0.16 | 0.27 | 0.00 | - | 1 | 137 | 36.23% |
| MSFT240920P00280000 | 2024-05-16 10:23AM EDT | 2024-09-20 | 0.32 | 0.28 | 0.38 | -0.02 | -5.88% | 2 | 3,037 | 32.35% |
| MSFT241018P00280000 | 2024-05-16 12:53PM EDT | 2024-10-18 | 0.46 | 0.41 | 0.58 | -0.12 | -20.69% | 2 | 49 | 31.19% |
| MSFT241115P00280000 | 2024-05-15 3:05PM EDT | 2024-11-15 | 0.93 | 0.82 | 1.03 | 0.00 | - | 7 | 79 | 31.60% |
| MSFT241220P00280000 | 2024-05-13 10:03AM EDT | 2024-12-20 | 1.51 | 1.09 | 1.35 | 0.00 | - | 2 | 907 | 30.43% |
| MSFT250117P00280000 | 2024-05-15 1:33PM EDT | 2025-01-17 | 1.48 | 1.31 | 1.61 | 0.00 | - | 9 | 4,698 | 29.64% |
| MSFT250321P00280000 | 2024-05-16 10:27AM EDT | 2025-03-21 | 2.31 | 1.60 | 4.30 | -0.33 | -12.50% | 5 | 451 | 33.02% |
| MSFT250620P00280000 | 2024-05-15 9:55AM EDT | 2025-06-20 | 3.60 | 3.15 | 4.45 | 0.00 | - | 73 | 861 | 29.28% |
| MSFT250919P00280000 | 2024-05-09 1:28PM EDT | 2025-09-19 | 5.55 | 3.65 | 5.35 | 0.00 | - | 26 | 50 | 27.76% |
| MSFT251219P00280000 | 2024-05-16 10:18AM EDT | 2025-12-19 | 5.80 | 5.45 | 6.50 | -0.49 | -7.79% | 1 | 515 | 26.94% |
| MSFT260116P00280000 | 2024-05-15 2:57PM EDT | 2026-01-16 | 6.32 | 5.85 | 6.80 | 0.00 | - | 2 | 160 | 26.67% |
| MSFT260618P00280000 | 2024-05-16 10:06AM EDT | 2026-06-18 | 8.20 | 8.35 | 9.10 | -3.12 | -27.56% | 1 | 29 | 26.08% |
| MSFT261218P00280000 | 2024-05-16 10:24AM EDT | 2026-12-18 | 10.55 | 10.20 | 11.90 | -0.55 | -4.95% | 11 | 50 | 25.64% |
© 2024 Yahoo. Todos los derechos reservados.