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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00320000 | 2024-05-15 3:57PM EDT | 2024-05-17 | 103.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240531C00320000 | 2024-04-24 1:46PM EDT | 2024-05-31 | 91.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240607C00320000 | 2024-05-01 10:31AM EDT | 2024-06-07 | 73.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621C00320000 | 2024-05-15 1:21PM EDT | 2024-06-21 | 104.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240628C00320000 | 2024-05-14 2:40PM EDT | 2024-06-28 | 97.89 | 101.10 | 105.25 | 0.00 | - | 1 | 0 | 54.60% |
| MSFT240719C00320000 | 2024-05-15 2:18PM EDT | 2024-07-19 | 106.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240816C00320000 | 2024-05-14 3:52PM EDT | 2024-08-16 | 101.39 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240920C00320000 | 2024-05-15 12:22PM EDT | 2024-09-20 | 107.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00320000 | 2024-04-18 3:18PM EDT | 2024-10-18 | 96.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241115C00320000 | 2024-05-14 3:45PM EDT | 2024-11-15 | 107.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00320000 | 2024-05-15 3:30PM EDT | 2024-12-20 | 115.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00320000 | 2024-05-16 9:38AM EDT | 2025-01-17 | 119.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321C00320000 | 2024-05-16 10:14AM EDT | 2025-03-21 | 120.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00320000 | 2024-05-16 2:07PM EDT | 2025-06-20 | 124.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919C00320000 | 2024-05-14 2:29PM EDT | 2025-09-19 | 123.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00320000 | 2024-05-13 12:31PM EDT | 2025-12-19 | 128.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT260116C00320000 | 2024-05-14 10:15AM EDT | 2026-01-16 | 128.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT260618C00320000 | 2024-05-15 1:34PM EDT | 2026-06-18 | 142.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT261218C00320000 | 2024-05-16 3:32PM EDT | 2026-12-18 | 149.29 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00320000 | 2024-05-16 3:10PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MSFT240524P00320000 | 2024-05-15 10:48AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| MSFT240531P00320000 | 2024-05-16 2:14PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT240607P00320000 | 2024-05-13 9:30AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT240614P00320000 | 2024-05-13 11:31AM EDT | 2024-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MSFT240621P00320000 | 2024-05-16 10:46AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| MSFT240719P00320000 | 2024-05-16 1:18PM EDT | 2024-07-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240816P00320000 | 2024-05-16 2:01PM EDT | 2024-08-16 | 0.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MSFT240920P00320000 | 2024-05-16 3:40PM EDT | 2024-09-20 | 0.98 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| MSFT241018P00320000 | 2024-05-15 3:59PM EDT | 2024-10-18 | 1.32 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| MSFT241115P00320000 | 2024-05-16 10:39AM EDT | 2024-11-15 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241220P00320000 | 2024-05-16 2:51PM EDT | 2024-12-20 | 2.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| MSFT250117P00320000 | 2024-05-16 2:10PM EDT | 2025-01-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MSFT250321P00320000 | 2024-05-16 3:56PM EDT | 2025-03-21 | 4.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MSFT250620P00320000 | 2024-05-15 12:03PM EDT | 2025-06-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250919P00320000 | 2024-05-16 12:01PM EDT | 2025-09-19 | 9.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MSFT251219P00320000 | 2024-05-15 1:32PM EDT | 2025-12-19 | 11.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT260116P00320000 | 2024-05-15 1:33PM EDT | 2026-01-16 | 11.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260618P00320000 | 2024-05-14 12:08PM EDT | 2026-06-18 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT261218P00320000 | 2024-05-16 10:33AM EDT | 2026-12-18 | 17.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.