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
38.791,02 -129,24 (-0,33%) Dólar/Euro
1,0861 -0,0008 (-0,08%) Petróleo Brent
83,56 +0,29 (+0,35%) Bitcoin EUR
60.049,50 -783,61 (-1,29%)
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:295.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00295000 | 2024-05-14 2:52PM EDT | 2024-05-17 | 120.70 | 123.80 | 127.55 | 0.00 | - | 276 | 0 | 411.72% |
| MSFT240524C00295000 | 2024-05-14 1:40PM EDT | 2024-05-24 | 118.35 | 124.00 | 128.35 | 0.00 | - | 20 | 0 | 103.42% |
| MSFT240621C00295000 | 2024-05-14 11:23AM EDT | 2024-06-21 | 120.61 | 125.05 | 129.65 | 0.00 | - | 20 | 1,096 | 66.75% |
| MSFT240719C00295000 | 2024-05-15 11:59AM EDT | 2024-07-19 | 130.10 | 127.00 | 131.50 | 0.00 | - | 2 | 65 | 60.63% |
| MSFT240920C00295000 | 2024-05-06 12:31PM EDT | 2024-09-20 | 121.00 | 129.35 | 134.00 | 0.00 | - | 10 | 185 | 55.37% |
| MSFT241220C00295000 | 2024-05-15 2:22PM EDT | 2024-12-20 | 138.82 | 134.00 | 138.50 | 0.00 | - | 11 | 109 | 49.24% |
| MSFT250117C00295000 | 2024-05-03 12:18PM EDT | 2025-01-17 | 123.75 | 135.30 | 139.75 | 0.00 | - | 1 | 560 | 48.04% |
| MSFT250620C00295000 | 2024-05-08 3:54PM EDT | 2025-06-20 | 136.00 | 142.50 | 147.50 | 0.00 | - | 1 | 96 | 45.22% |
| MSFT251219C00295000 | 2024-04-25 12:20PM EDT | 2025-12-19 | 155.30 | 150.60 | 155.00 | +24.95 | +19.14% | 1 | 129 | 43.06% |
| MSFT260116C00295000 | 2024-05-03 3:42PM EDT | 2026-01-16 | 133.00 | 152.50 | 156.50 | 0.00 | - | 1 | 14 | 43.12% |
| MSFT260618C00295000 | 2024-05-02 12:28PM EDT | 2026-06-18 | 138.30 | 158.00 | 161.75 | 0.00 | - | 2 | 3 | 41.80% |
| MSFT261218C00295000 | 2024-03-21 9:42AM EDT | 2026-12-18 | 175.52 | 148.05 | 152.50 | 0.00 | - | 2 | 9 | 32.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00295000 | 2024-05-13 10:18AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 477 | 206.25% |
| MSFT240524P00295000 | 2024-05-14 10:37AM EDT | 2024-05-24 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 135.25% |
| MSFT240531P00295000 | 2024-05-13 12:57PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 21 | 66.41% |
| MSFT240607P00295000 | 2024-05-01 2:21PM EDT | 2024-06-07 | 0.49 | 0.00 | 2.13 | 0.00 | - | - | 3 | 81.54% |
| MSFT240614P00295000 | 2024-05-13 3:07PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 2 | 49.22% |
| MSFT240621P00295000 | 2024-05-14 2:25PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.09 | 0.00 | - | 8 | 4,555 | 44.73% |
| MSFT240719P00295000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 0.11 | 0.05 | 0.15 | 0.00 | - | 5 | 673 | 35.65% |
| MSFT240920P00295000 | 2024-05-14 11:45AM EDT | 2024-09-20 | 0.58 | 0.45 | 0.58 | 0.00 | - | 3 | 854 | 30.58% |
| MSFT241220P00295000 | 2024-05-13 3:49PM EDT | 2024-12-20 | 1.97 | 1.55 | 1.82 | 0.00 | - | 2 | 635 | 28.79% |
| MSFT250117P00295000 | 2024-05-16 10:41AM EDT | 2025-01-17 | 1.91 | 1.86 | 2.16 | -0.04 | -2.05% | 4 | 1,308 | 28.12% |
| MSFT250620P00295000 | 2024-05-14 2:40PM EDT | 2025-06-20 | 4.80 | 4.00 | 4.70 | 0.00 | - | 62 | 452 | 26.67% |
| MSFT251219P00295000 | 2024-05-14 12:15PM EDT | 2025-12-19 | 8.35 | 7.05 | 8.80 | 0.00 | - | 1 | 584 | 26.68% |
| MSFT260116P00295000 | 2024-05-15 11:39AM EDT | 2026-01-16 | 8.02 | 7.30 | 8.50 | 0.00 | - | 3 | 75 | 25.77% |
| MSFT260618P00295000 | 2024-04-19 2:18PM EDT | 2026-06-18 | 16.48 | 9.75 | 11.50 | 0.00 | - | 1 | 42 | 25.55% |
| MSFT261218P00295000 | 2024-04-30 3:59PM EDT | 2026-12-18 | 18.30 | 12.50 | 14.45 | 0.00 | - | 1 | 52 | 24.98% |
© 2024 Yahoo. Todos los derechos reservados.