Mercados españoles cerrados en 2 hrs 32 min
IBEX 35
11.316,30 +17,00 (+0,15%) Euro Stoxx 50
5.054,20 -18,25 (-0,36%) Dólar/Euro
1,0846 -0,0024 (-0,22%) Petróleo Brent
83,60 +0,33 (+0,40%) Oro
2.396,40 +10,90 (+0,46%) Bitcoin EUR
61.275,92 +319,79 (+0,52%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:335.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00335000 | 2024-05-15 2:11PM EDT | 2024-05-17 | 88.36 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| MSFT240524C00335000 | 2024-05-01 3:11PM EDT | 2024-05-24 | 66.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MSFT240531C00335000 | 2024-05-06 2:27PM EDT | 2024-05-31 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT240621C00335000 | 2024-05-16 11:57AM EDT | 2024-06-21 | 89.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3,654 | 0.00% |
| MSFT240719C00335000 | 2024-05-15 12:58PM EDT | 2024-07-19 | 90.72 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| MSFT240816C00335000 | 2024-05-14 3:54PM EDT | 2024-08-16 | 87.00 | 0.00 | 0.00 | 0.00 | - | 15 | 142 | 0.00% |
| MSFT240920C00335000 | 2024-05-16 12:13PM EDT | 2024-09-20 | 95.00 | 0.00 | 0.00 | 0.00 | - | 5 | 327 | 0.00% |
| MSFT241018C00335000 | 2024-05-16 10:46AM EDT | 2024-10-18 | 98.92 | 0.00 | 0.00 | 0.00 | - | 6 | 57 | 0.00% |
| MSFT241115C00335000 | 2024-05-14 3:32PM EDT | 2024-11-15 | 93.85 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| MSFT241220C00335000 | 2024-05-16 12:13PM EDT | 2024-12-20 | 101.28 | 0.00 | 0.00 | 0.00 | - | 5 | 702 | 0.00% |
| MSFT250117C00335000 | 2024-05-16 1:32PM EDT | 2025-01-17 | 102.54 | 0.00 | 0.00 | 0.00 | - | 2 | 1,007 | 0.00% |
| MSFT250620C00335000 | 2024-05-10 2:48PM EDT | 2025-06-20 | 104.94 | 0.00 | 0.00 | 0.00 | - | 1 | 347 | 0.00% |
| MSFT251219C00335000 | 2024-05-08 11:21AM EDT | 2025-12-19 | 114.00 | 0.00 | 0.00 | 0.00 | - | 2 | 481 | 0.00% |
| MSFT260116C00335000 | 2024-05-16 2:07PM EDT | 2026-01-16 | 124.11 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| MSFT260618C00335000 | 2024-05-01 10:30AM EDT | 2026-06-18 | 109.70 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| MSFT261218C00335000 | 2024-05-14 10:38AM EDT | 2026-12-18 | 133.80 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00335000 | 2024-05-16 1:11PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 678 | 50.00% |
| MSFT240524P00335000 | 2024-05-16 1:25PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 157 | 25.00% |
| MSFT240531P00335000 | 2024-05-15 3:42PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 93 | 132 | 25.00% |
| MSFT240607P00335000 | 2024-05-10 1:12PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 25.00% |
| MSFT240614P00335000 | 2024-05-13 10:05AM EDT | 2024-06-14 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| MSFT240621P00335000 | 2024-05-16 10:33AM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 5,065 | 12.50% |
| MSFT240628P00335000 | 2024-05-13 2:48PM EDT | 2024-06-28 | 0.21 | 0.02 | 0.32 | 0.00 | - | 5 | 5 | 32.62% |
| MSFT240719P00335000 | 2024-05-16 1:20PM EDT | 2024-07-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 648 | 12.50% |
| MSFT240816P00335000 | 2024-05-16 1:28PM EDT | 2024-08-16 | 0.86 | 0.00 | 0.00 | 0.00 | - | 6 | 683 | 12.50% |
| MSFT240920P00335000 | 2024-05-15 3:16PM EDT | 2024-09-20 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 1,403 | 6.25% |
| MSFT241018P00335000 | 2024-05-16 12:01PM EDT | 2024-10-18 | 1.86 | 0.00 | 0.00 | 0.00 | - | 10 | 157 | 6.25% |
| MSFT241115P00335000 | 2024-05-15 1:19PM EDT | 2024-11-15 | 3.15 | 0.00 | 0.00 | 0.00 | - | 12 | 420 | 6.25% |
| MSFT241220P00335000 | 2024-05-16 10:18AM EDT | 2024-12-20 | 3.87 | 0.00 | 0.00 | 0.00 | - | 1 | 885 | 6.25% |
| MSFT250117P00335000 | 2024-05-16 1:21PM EDT | 2025-01-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,684 | 6.25% |
| MSFT250620P00335000 | 2024-05-10 12:57PM EDT | 2025-06-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 3.13% |
| MSFT251219P00335000 | 2024-04-24 3:18PM EDT | 2025-12-19 | 18.16 | 0.00 | 0.00 | 0.00 | - | 9 | 129 | 3.13% |
| MSFT260116P00335000 | 2024-05-15 11:57AM EDT | 2026-01-16 | 14.50 | 0.00 | 0.00 | 0.00 | - | 16 | 147 | 3.13% |
| MSFT260618P00335000 | 2024-05-13 11:52AM EDT | 2026-06-18 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 3.13% |
| MSFT261218P00335000 | 2024-05-06 10:10AM EDT | 2026-12-18 | 25.18 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.