Mercados españoles cerrados en 8 hrs 27 min
IBEX 35
11.299,30 -63,50 (-0,56%) Euro Stoxx 50
5.072,45 -28,45 (-0,56%) Dólar/Euro
1,0867 -0,0002 (-0,02%) Petróleo Brent
83,81 +0,54 (+0,65%) Oro
2.389,80 +4,30 (+0,18%) Bitcoin EUR
60.719,52 +16,68 (+0,03%)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00300000 | 2024-05-16 11:00AM EDT | 2024-05-17 | 124.51 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| MSFT240524C00300000 | 2024-05-15 10:40AM EDT | 2024-05-24 | 120.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240531C00300000 | 2024-05-14 10:07AM EDT | 2024-05-31 | 113.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240607C00300000 | 2024-05-15 10:26AM EDT | 2024-06-07 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240614C00300000 | 2024-05-09 9:30AM EDT | 2024-06-14 | 111.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00300000 | 2024-05-15 3:50PM EDT | 2024-06-21 | 125.29 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT240628C00300000 | 2024-05-13 1:43PM EDT | 2024-06-28 | 116.15 | 121.00 | 125.10 | 0.00 | - | 30 | 10 | 63.94% |
| MSFT240719C00300000 | 2024-05-15 3:58PM EDT | 2024-07-19 | 126.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816C00300000 | 2024-05-02 1:48PM EDT | 2024-08-16 | 101.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00300000 | 2024-05-15 2:37PM EDT | 2024-09-20 | 129.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241018C00300000 | 2024-05-10 1:34PM EDT | 2024-10-18 | 121.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00300000 | 2024-05-10 10:54AM EDT | 2024-11-15 | 122.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241220C00300000 | 2024-05-16 10:14AM EDT | 2024-12-20 | 133.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00300000 | 2024-05-16 1:27PM EDT | 2025-01-17 | 134.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250321C00300000 | 2024-05-16 9:58AM EDT | 2025-03-21 | 139.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00300000 | 2024-05-16 12:21PM EDT | 2025-06-20 | 141.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT250919C00300000 | 2024-05-16 9:33AM EDT | 2025-09-19 | 147.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT251219C00300000 | 2024-05-08 11:39AM EDT | 2025-12-19 | 140.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00300000 | 2024-05-15 3:55PM EDT | 2026-01-16 | 151.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT260618C00300000 | 2024-05-15 1:54PM EDT | 2026-06-18 | 158.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218C00300000 | 2024-05-16 1:29PM EDT | 2026-12-18 | 163.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00300000 | 2024-05-15 1:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240524P00300000 | 2024-05-14 10:38AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240531P00300000 | 2024-05-06 2:25PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240607P00300000 | 2024-05-13 12:34PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240621P00300000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| MSFT240628P00300000 | 2024-05-13 3:23PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 41.60% |
| MSFT240719P00300000 | 2024-05-16 12:30PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240816P00300000 | 2024-05-16 2:43PM EDT | 2024-08-16 | 0.34 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MSFT240920P00300000 | 2024-05-16 2:53PM EDT | 2024-09-20 | 0.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT241018P00300000 | 2024-05-16 12:53PM EDT | 2024-10-18 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241115P00300000 | 2024-05-16 1:36PM EDT | 2024-11-15 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT241220P00300000 | 2024-05-16 1:23PM EDT | 2024-12-20 | 1.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250117P00300000 | 2024-05-16 2:50PM EDT | 2025-01-17 | 2.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MSFT250321P00300000 | 2024-05-16 9:51AM EDT | 2025-03-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT250620P00300000 | 2024-05-16 10:42AM EDT | 2025-06-20 | 4.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT250919P00300000 | 2024-05-13 3:47PM EDT | 2025-09-19 | 6.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00300000 | 2024-05-15 1:48PM EDT | 2025-12-19 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT260116P00300000 | 2024-05-16 11:44AM EDT | 2026-01-16 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT260618P00300000 | 2024-05-16 3:39PM EDT | 2026-06-18 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT261218P00300000 | 2024-05-15 3:39PM EDT | 2026-12-18 | 13.84 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.