Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.382,22 +1.352,61 (+2,25%)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00310000 | 2024-05-15 10:34AM EDT | 2024-05-17 | 109.85 | 107.95 | 111.60 | 0.00 | - | 1 | 1 | 353.32% |
| MSFT240621C00310000 | 2024-05-16 10:13AM EDT | 2024-06-21 | 115.14 | 109.60 | 113.70 | 0.00 | - | 2 | 1,994 | 59.28% |
| MSFT240719C00310000 | 2024-05-14 2:45PM EDT | 2024-07-19 | 109.09 | 111.00 | 115.40 | 0.00 | - | 18 | 366 | 52.42% |
| MSFT240816C00310000 | 2024-05-16 1:18PM EDT | 2024-08-16 | 117.37 | 112.50 | 117.00 | 0.00 | - | 2 | 36 | 55.02% |
| MSFT240920C00310000 | 2024-05-15 11:26AM EDT | 2024-09-20 | 117.65 | 114.50 | 117.95 | 0.00 | - | 2 | 115 | 48.85% |
| MSFT241018C00310000 | 2024-05-14 3:46PM EDT | 2024-10-18 | 114.51 | 115.75 | 120.00 | 0.00 | - | 173 | 241 | 47.91% |
| MSFT241115C00310000 | 2024-04-29 9:33AM EDT | 2024-11-15 | 105.08 | 117.60 | 122.00 | 0.00 | - | 26 | 28 | 47.18% |
| MSFT241220C00310000 | 2024-05-09 3:21PM EDT | 2024-12-20 | 113.72 | 119.95 | 122.50 | 0.00 | - | 1 | 226 | 43.91% |
| MSFT250117C00310000 | 2024-05-16 2:06PM EDT | 2025-01-17 | 125.07 | 121.95 | 124.80 | 0.00 | - | 2 | 1,322 | 44.21% |
| MSFT250321C00310000 | 2024-05-17 9:54AM EDT | 2025-03-21 | 123.20 | 124.80 | 128.65 | +4.00 | +3.36% | 3 | 19 | 43.51% |
| MSFT250620C00310000 | 2024-04-26 10:08AM EDT | 2025-06-20 | 122.50 | 129.00 | 132.60 | 0.00 | - | 3 | 730 | 41.73% |
| MSFT250919C00310000 | 2024-05-14 2:31PM EDT | 2025-09-19 | 130.69 | 133.50 | 137.25 | 0.00 | - | 3 | 3 | 41.23% |
| MSFT251219C00310000 | 2024-05-14 2:27PM EDT | 2025-12-19 | 134.92 | 138.10 | 140.90 | 0.00 | - | 2 | 228 | 40.37% |
| MSFT260116C00310000 | 2024-05-09 11:55AM EDT | 2026-01-16 | 133.50 | 139.50 | 143.45 | 0.00 | - | 1 | 188 | 41.11% |
| MSFT260618C00310000 | 2024-04-26 10:52AM EDT | 2026-06-18 | 140.75 | 146.00 | 150.20 | 0.00 | - | 3 | 21 | 40.67% |
| MSFT261218C00310000 | 2024-05-01 2:43PM EDT | 2026-12-18 | 138.75 | 153.00 | 157.35 | 0.00 | - | 1 | 18 | 40.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00310000 | 2024-05-13 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 1,072 | 178.13% |
| MSFT240524P00310000 | 2024-05-17 10:05AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.22 | -0.04 | -80.00% | 2 | 4 | 84.38% |
| MSFT240531P00310000 | 2024-05-16 9:33AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.51 | 0.00 | - | 2 | 53 | 68.65% |
| MSFT240621P00310000 | 2024-05-17 1:14PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.00 | +0.02 | +33.33% | 7 | 4,556 | 25.00% |
| MSFT240719P00310000 | 2024-05-17 3:24PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.34 | +0.05 | +41.67% | 4 | 465 | 34.62% |
| MSFT240816P00310000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 0.47 | 0.44 | 0.52 | -0.01 | -2.08% | 7 | 204 | 30.84% |
| MSFT240920P00310000 | 2024-05-17 9:48AM EDT | 2024-09-20 | 0.76 | 0.52 | 0.79 | 0.00 | - | 9 | 1,101 | 28.17% |
| MSFT241018P00310000 | 2024-05-15 10:56AM EDT | 2024-10-18 | 1.09 | 0.98 | 1.12 | 0.00 | - | 1 | 404 | 27.20% |
| MSFT241115P00310000 | 2024-05-16 10:39AM EDT | 2024-11-15 | 1.70 | 1.74 | 1.92 | 0.00 | - | 1 | 257 | 27.97% |
| MSFT241220P00310000 | 2024-05-17 1:30PM EDT | 2024-12-20 | 2.36 | 2.29 | 2.44 | +0.08 | +3.51% | 9 | 1,840 | 27.06% |
| MSFT250117P00310000 | 2024-05-17 10:35AM EDT | 2025-01-17 | 2.80 | 2.74 | 2.92 | +0.22 | +8.53% | 11 | 1,981 | 26.60% |
| MSFT250321P00310000 | 2024-05-16 3:39PM EDT | 2025-03-21 | 4.05 | 3.80 | 4.35 | 0.00 | - | 1 | 705 | 26.34% |
| MSFT250620P00310000 | 2024-05-15 11:12AM EDT | 2025-06-20 | 6.00 | 5.65 | 6.45 | 0.00 | - | 1 | 602 | 25.98% |
| MSFT250919P00310000 | 2024-05-08 1:01PM EDT | 2025-09-19 | 9.45 | 7.25 | 8.75 | 0.00 | - | 1 | 10 | 25.90% |
| MSFT251219P00310000 | 2024-05-16 10:42AM EDT | 2025-12-19 | 9.19 | 9.15 | 10.65 | 0.00 | - | 4 | 599 | 25.50% |
| MSFT260116P00310000 | 2024-05-10 2:24PM EDT | 2026-01-16 | 10.28 | 9.40 | 11.15 | -0.72 | -6.55% | 1 | 296 | 25.33% |
| MSFT260618P00310000 | 2024-04-16 10:07AM EDT | 2026-06-18 | 15.95 | 12.30 | 14.00 | 0.00 | - | 1 | 5 | 24.72% |
| MSFT261218P00310000 | 2024-05-17 11:54AM EDT | 2026-12-18 | 16.50 | 15.20 | 18.05 | -0.95 | -5.44% | 1 | 72 | 24.66% |
© 2024 Yahoo. Todos los derechos reservados.