Mercados españoles abiertos en 54 mins
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.706,52 -213,74 (-0,55%) Dólar/Euro
1,0867 -0,0002 (-0,02%) Petróleo Brent
83,54 +0,27 (+0,32%) Bitcoin EUR
60.451,61 -24,04 (-0,04%)
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:315.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00315000 | 2024-05-16 12:23PM EDT | 2024-05-17 | 107.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240524C00315000 | 2024-05-14 1:40PM EDT | 2024-05-24 | 98.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MSFT240531C00315000 | 2024-05-13 1:32PM EDT | 2024-05-31 | 100.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240607C00315000 | 2024-05-15 1:49PM EDT | 2024-06-07 | 108.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240621C00315000 | 2024-05-14 2:25PM EDT | 2024-06-21 | 101.54 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| MSFT240628C00315000 | 2024-05-10 11:54AM EDT | 2024-06-28 | 100.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240719C00315000 | 2024-05-14 2:25PM EDT | 2024-07-19 | 103.04 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| MSFT240816C00315000 | 2024-05-14 1:51PM EDT | 2024-08-16 | 103.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920C00315000 | 2024-05-14 2:57PM EDT | 2024-09-20 | 107.80 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| MSFT241018C00315000 | 2024-05-09 12:04PM EDT | 2024-10-18 | 104.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT241115C00315000 | 2024-05-14 9:40AM EDT | 2024-11-15 | 108.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00315000 | 2024-04-29 11:41AM EDT | 2024-12-20 | 99.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00315000 | 2024-05-16 1:23PM EDT | 2025-01-17 | 120.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00315000 | 2024-05-07 10:16AM EDT | 2025-06-20 | 120.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00315000 | 2024-05-08 9:30AM EDT | 2025-12-19 | 125.62 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT260116C00315000 | 2024-05-16 3:58PM EDT | 2026-01-16 | 138.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT260618C00315000 | 2024-04-24 1:42PM EDT | 2026-06-18 | 138.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00315000 | 2024-05-03 11:35AM EDT | 2026-12-18 | 141.85 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00315000 | 2024-05-13 10:12AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 50.00% |
| MSFT240524P00315000 | 2024-05-16 3:13PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 50.00% |
| MSFT240531P00315000 | 2024-05-09 3:07PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MSFT240607P00315000 | 2024-05-13 3:19PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240614P00315000 | 2024-05-06 12:08PM EDT | 2024-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240621P00315000 | 2024-05-16 11:41AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| MSFT240719P00315000 | 2024-05-15 1:12PM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240816P00315000 | 2024-05-16 10:19AM EDT | 2024-08-16 | 0.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSFT240920P00315000 | 2024-05-15 9:31AM EDT | 2024-09-20 | 0.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT241018P00315000 | 2024-05-13 12:24PM EDT | 2024-10-18 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241115P00315000 | 2024-05-16 9:59AM EDT | 2024-11-15 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241220P00315000 | 2024-05-15 2:22PM EDT | 2024-12-20 | 2.46 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MSFT250117P00315000 | 2024-05-16 9:44AM EDT | 2025-01-17 | 2.93 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| MSFT250620P00315000 | 2024-05-16 2:15PM EDT | 2025-06-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT251219P00315000 | 2024-05-15 1:32PM EDT | 2025-12-19 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT260116P00315000 | 2024-05-03 10:54AM EDT | 2026-01-16 | 13.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSFT260618P00315000 | 2024-05-13 1:23PM EDT | 2026-06-18 | 15.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSFT261218P00315000 | 2024-05-15 10:24AM EDT | 2026-12-18 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.