Mercados españoles abiertos en 2 hrs 52 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.830,46 -89,80 (-0,23%) Dólar/Euro
1,0861 -0,0008 (-0,08%) Petróleo Brent
83,47 +0,20 (+0,24%) Bitcoin EUR
60.407,46 -328,01 (-0,54%)
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:305.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00305000 | 2024-05-15 11:26AM EDT | 2024-05-17 | 116.20 | 113.80 | 117.90 | 0.00 | - | 2 | 0 | 396.00% |
| MSFT240621C00305000 | 2024-05-14 3:46PM EDT | 2024-06-21 | 113.27 | 115.30 | 119.75 | 0.00 | - | 178 | 1,138 | 62.99% |
| MSFT240719C00305000 | 2024-05-16 1:12PM EDT | 2024-07-19 | 120.72 | 117.00 | 121.50 | +27.42 | +29.39% | 1 | 165 | 56.06% |
| MSFT240816C00305000 | 2024-05-16 10:13AM EDT | 2024-08-16 | 123.02 | 118.30 | 123.00 | +11.02 | +9.84% | 1 | 29 | 51.37% |
| MSFT240920C00305000 | 2024-05-15 11:21AM EDT | 2024-09-20 | 122.48 | 120.00 | 124.50 | 0.00 | - | 6 | 99 | 52.53% |
| MSFT241018C00305000 | 2024-05-03 10:48AM EDT | 2024-10-18 | 109.26 | 121.45 | 125.70 | 0.00 | - | 2 | 59 | 49.74% |
| MSFT241115C00305000 | 2024-04-22 2:06PM EDT | 2024-11-15 | 108.25 | 123.30 | 128.00 | 0.00 | - | 1 | 25 | 49.41% |
| MSFT241220C00305000 | 2024-05-10 3:02PM EDT | 2024-12-20 | 120.60 | 125.00 | 129.05 | 0.00 | - | 10 | 149 | 46.73% |
| MSFT250117C00305000 | 2024-05-16 11:35AM EDT | 2025-01-17 | 131.96 | 126.30 | 129.00 | +15.16 | +12.98% | 1 | 955 | 43.92% |
| MSFT250620C00305000 | 2024-05-08 11:31AM EDT | 2025-06-20 | 127.42 | 134.60 | 138.50 | 0.00 | - | 8 | 458 | 43.34% |
| MSFT251219C00305000 | 2024-05-15 2:05PM EDT | 2025-12-19 | 147.00 | 142.55 | 146.85 | 0.00 | - | 11 | 307 | 41.84% |
| MSFT260116C00305000 | 2024-05-08 3:56PM EDT | 2026-01-16 | 136.60 | 144.00 | 147.55 | 0.00 | - | 32 | 92 | 41.34% |
| MSFT260618C00305000 | 2024-04-10 1:04PM EDT | 2026-06-18 | 155.30 | 145.00 | 148.75 | 0.00 | - | 7 | 34 | 37.68% |
| MSFT261218C00305000 | 2024-05-08 12:21PM EDT | 2026-12-18 | 152.00 | 157.50 | 162.00 | 0.00 | - | 1 | 15 | 40.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00305000 | 2024-05-10 2:31PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,109 | 187.50% |
| MSFT240524P00305000 | 2024-05-08 3:58PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 65.63% |
| MSFT240531P00305000 | 2024-05-02 10:23AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.04 | 0.00 | - | 2 | 4 | 54.69% |
| MSFT240607P00305000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 0.26 | 0.00 | 2.14 | 0.00 | - | - | 3 | 75.10% |
| MSFT240614P00305000 | 2024-05-10 12:47PM EDT | 2024-06-14 | 0.03 | 0.00 | 2.16 | 0.00 | - | 1 | 1 | 65.53% |
| MSFT240621P00305000 | 2024-05-15 1:53PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.10 | 0.00 | - | 17 | 3,974 | 41.41% |
| MSFT240719P00305000 | 2024-05-15 10:34AM EDT | 2024-07-19 | 0.14 | 0.10 | 0.18 | 0.00 | - | 1 | 177 | 33.40% |
| MSFT240816P00305000 | 2024-05-16 10:18AM EDT | 2024-08-16 | 0.38 | 0.38 | 0.47 | -0.02 | -5.00% | 2 | 260 | 31.91% |
| MSFT240920P00305000 | 2024-05-15 12:49PM EDT | 2024-09-20 | 0.64 | 0.57 | 0.72 | 0.00 | - | 5 | 1,497 | 29.11% |
| MSFT241018P00305000 | 2024-05-16 10:50AM EDT | 2024-10-18 | 0.84 | 0.81 | 1.00 | -0.31 | -26.96% | 2 | 290 | 27.94% |
| MSFT241115P00305000 | 2024-05-13 11:36AM EDT | 2024-11-15 | 2.00 | 1.49 | 1.71 | 0.00 | - | 5 | 169 | 28.59% |
| MSFT241220P00305000 | 2024-05-14 11:21AM EDT | 2024-12-20 | 2.09 | 1.95 | 2.24 | -0.36 | -14.69% | 2 | 344 | 27.79% |
| MSFT250117P00305000 | 2024-05-15 12:05PM EDT | 2025-01-17 | 2.34 | 2.38 | 2.57 | -0.16 | -6.40% | 10 | 3,532 | 27.00% |
| MSFT250620P00305000 | 2024-05-15 10:58AM EDT | 2025-06-20 | 5.60 | 5.15 | 5.60 | 0.00 | - | 1 | 216 | 25.98% |
| MSFT251219P00305000 | 2024-05-06 11:36AM EDT | 2025-12-19 | 10.85 | 8.15 | 9.55 | 0.00 | - | 2,501 | 2,837 | 25.54% |
| MSFT260116P00305000 | 2024-05-15 11:39AM EDT | 2026-01-16 | 9.36 | 8.70 | 9.95 | 0.00 | - | 3 | 146 | 25.31% |
| MSFT260618P00305000 | 2024-05-09 1:59PM EDT | 2026-06-18 | 13.63 | 11.30 | 13.00 | 0.00 | - | 4 | 32 | 24.95% |
| MSFT261218P00305000 | 2024-04-25 10:08AM EDT | 2026-12-18 | 21.35 | 14.05 | 16.15 | 0.00 | - | 1 | 2 | 24.42% |
© 2024 Yahoo. Todos los derechos reservados.