Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0878 +0,0008 (+0,08%) Petróleo Brent
83,97 +0,70 (+0,84%) Oro
2.422,60 +37,10 (+1,56%) Bitcoin EUR
61.269,71 +1.433,68 (+2,40%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:51PM EDT. Mercado abierto.
Precio de ejercicio:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00330000 | 2024-05-17 11:06AM EDT | 2024-05-17 | 88.67 | 87.65 | 90.05 | -3.97 | -4.29% | 2 | 5 | 257.62% |
| MSFT240524C00330000 | 2024-04-16 11:31AM EDT | 2024-05-24 | 88.51 | 88.20 | 90.05 | 0.00 | - | - | 15 | 91.06% |
| MSFT240531C00330000 | 2024-04-30 11:31AM EDT | 2024-05-31 | 67.98 | 88.30 | 90.30 | 0.00 | - | 1 | 2 | 70.22% |
| MSFT240621C00330000 | 2024-05-17 10:28AM EDT | 2024-06-21 | 91.95 | 89.75 | 91.75 | -1.31 | -1.40% | 11 | 2,294 | 55.20% |
| MSFT240719C00330000 | 2024-05-14 2:48PM EDT | 2024-07-19 | 89.40 | 91.55 | 93.10 | 0.00 | - | 2 | 81 | 46.48% |
| MSFT240816C00330000 | 2024-05-16 9:30AM EDT | 2024-08-16 | 98.85 | 92.95 | 95.85 | 0.00 | - | 4 | 121 | 45.80% |
| MSFT240920C00330000 | 2024-05-15 3:28PM EDT | 2024-09-20 | 100.65 | 94.30 | 97.40 | 0.00 | - | 1 | 194 | 41.93% |
| MSFT241018C00330000 | 2024-05-13 10:38AM EDT | 2024-10-18 | 91.70 | 97.35 | 98.80 | 0.00 | - | 1 | 41 | 40.22% |
| MSFT241115C00330000 | 2024-05-16 11:56AM EDT | 2024-11-15 | 104.25 | 99.50 | 101.20 | 0.00 | - | 1 | 56 | 40.39% |
| MSFT241220C00330000 | 2024-05-17 12:41PM EDT | 2024-12-20 | 102.20 | 101.80 | 102.75 | -2.25 | -2.15% | 2 | 535 | 38.91% |
| MSFT250117C00330000 | 2024-05-16 3:28PM EDT | 2025-01-17 | 106.70 | 103.80 | 104.70 | 0.00 | - | 64 | 1,846 | 38.82% |
| MSFT250321C00330000 | 2024-05-14 2:32PM EDT | 2025-03-21 | 104.95 | 106.45 | 108.65 | 0.00 | - | 2 | 14 | 38.41% |
| MSFT250620C00330000 | 2024-05-10 2:40PM EDT | 2025-06-20 | 109.50 | 112.15 | 114.35 | 0.00 | - | 3 | 461 | 38.33% |
| MSFT250919C00330000 | 2024-05-16 12:04PM EDT | 2025-09-19 | 122.22 | 117.20 | 119.85 | 0.00 | - | 2 | 24 | 38.43% |
| MSFT251219C00330000 | 2024-05-13 12:31PM EDT | 2025-12-19 | 120.90 | 121.50 | 124.50 | 0.00 | - | 14 | 385 | 38.21% |
| MSFT260116C00330000 | 2024-05-13 1:20PM EDT | 2026-01-16 | 121.59 | 123.35 | 126.05 | 0.00 | - | 2 | 249 | 38.26% |
| MSFT260618C00330000 | 2024-05-07 10:58AM EDT | 2026-06-18 | 127.47 | 130.60 | 133.65 | 0.00 | - | 1 | 50 | 38.28% |
| MSFT261218C00330000 | 2024-05-06 12:43PM EDT | 2026-12-18 | 134.08 | 138.00 | 142.00 | 0.00 | - | 6 | 114 | 38.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00330000 | 2024-05-17 9:51AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,827 | 143.75% |
| MSFT240524P00330000 | 2024-05-17 1:36PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | 0.00 | - | 41 | 346 | 56.64% |
| MSFT240531P00330000 | 2024-05-17 10:14AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 37 | 44.34% |
| MSFT240607P00330000 | 2024-05-15 12:06PM EDT | 2024-06-07 | 0.06 | 0.04 | 0.00 | 0.00 | - | 2 | 44 | 25.00% |
| MSFT240614P00330000 | 2024-05-10 3:31PM EDT | 2024-06-14 | 0.11 | 0.07 | 0.09 | 0.00 | - | - | 3 | 34.96% |
| MSFT240621P00330000 | 2024-05-17 1:04PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.15 | +0.02 | +20.00% | 47 | 3,904 | 33.40% |
| MSFT240719P00330000 | 2024-05-17 1:10PM EDT | 2024-07-19 | 0.28 | 0.27 | 0.32 | +0.01 | +3.70% | 3 | 583 | 27.88% |
| MSFT240816P00330000 | 2024-05-17 2:32PM EDT | 2024-08-16 | 0.87 | 0.84 | 0.89 | +0.09 | +11.54% | 18 | 612 | 27.67% |
| MSFT240920P00330000 | 2024-05-17 12:38PM EDT | 2024-09-20 | 1.30 | 1.28 | 1.38 | +0.05 | +4.00% | 1 | 3,062 | 25.73% |
| MSFT241018P00330000 | 2024-05-16 11:55AM EDT | 2024-10-18 | 1.62 | 1.77 | 1.84 | 0.00 | - | 28 | 291 | 24.83% |
| MSFT241115P00330000 | 2024-05-17 1:26PM EDT | 2024-11-15 | 2.96 | 2.92 | 3.05 | +0.26 | +9.63% | 1 | 1,453 | 25.89% |
| MSFT241220P00330000 | 2024-05-17 12:25PM EDT | 2024-12-20 | 3.80 | 3.70 | 3.90 | +0.20 | +5.56% | 11 | 1,443 | 25.37% |
| MSFT250117P00330000 | 2024-05-17 2:31PM EDT | 2025-01-17 | 4.45 | 4.35 | 4.55 | +0.30 | +7.23% | 4 | 2,801 | 24.98% |
| MSFT250321P00330000 | 2024-05-17 9:58AM EDT | 2025-03-21 | 6.05 | 6.00 | 6.30 | +0.10 | +1.68% | 3 | 1,207 | 24.67% |
| MSFT250620P00330000 | 2024-05-16 12:41PM EDT | 2025-06-20 | 8.10 | 8.30 | 9.05 | 0.00 | - | 6 | 998 | 24.60% |
| MSFT250919P00330000 | 2024-05-16 12:49PM EDT | 2025-09-19 | 11.25 | 10.65 | 11.50 | +0.63 | +5.93% | 3 | 178 | 24.34% |
| MSFT251219P00330000 | 2024-05-17 11:05AM EDT | 2025-12-19 | 13.47 | 12.90 | 13.85 | +0.92 | +7.33% | 2 | 760 | 24.12% |
| MSFT260116P00330000 | 2024-05-14 2:32PM EDT | 2026-01-16 | 14.30 | 13.30 | 14.70 | 0.00 | - | 2 | 444 | 24.17% |
| MSFT260618P00330000 | 2024-05-15 10:40AM EDT | 2026-06-18 | 16.99 | 16.45 | 18.00 | 0.00 | - | 1 | 55 | 23.65% |
| MSFT261218P00330000 | 2024-05-06 11:00AM EDT | 2026-12-18 | 23.65 | 19.90 | 21.60 | 0.00 | - | 1 | 24 | 23.16% |
© 2024 Yahoo. Todos los derechos reservados.