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
38.702,59 -217,67 (-0,56%) 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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00340000 | 2024-05-16 3:10PM EDT | 2024-05-17 | 81.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240524C00340000 | 2024-05-15 3:55PM EDT | 2024-05-24 | 83.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00340000 | 2024-05-14 2:33PM EDT | 2024-05-31 | 76.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00340000 | 2024-05-16 3:32PM EDT | 2024-06-21 | 83.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00340000 | 2024-05-14 10:35AM EDT | 2024-07-19 | 78.42 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MSFT240816C00340000 | 2024-05-16 1:25PM EDT | 2024-08-16 | 87.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240920C00340000 | 2024-05-16 3:32PM EDT | 2024-09-20 | 89.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241018C00340000 | 2024-05-14 3:45PM EDT | 2024-10-18 | 86.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT241115C00340000 | 2024-05-15 10:39AM EDT | 2024-11-15 | 92.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00340000 | 2024-05-15 12:53PM EDT | 2024-12-20 | 95.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00340000 | 2024-05-16 9:30AM EDT | 2025-01-17 | 97.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250321C00340000 | 2024-05-10 2:32PM EDT | 2025-03-21 | 95.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250620C00340000 | 2024-05-15 10:03AM EDT | 2025-06-20 | 105.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919C00340000 | 2024-05-14 2:51PM EDT | 2025-09-19 | 108.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT251219C00340000 | 2024-05-14 9:30AM EDT | 2025-12-19 | 110.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT260116C00340000 | 2024-05-08 10:21AM EDT | 2026-01-16 | 110.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00340000 | 2024-05-15 3:24PM EDT | 2026-06-18 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00340000 | 2024-05-07 10:58AM EDT | 2026-12-18 | 128.74 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00340000 | 2024-05-16 2:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240524P00340000 | 2024-05-16 3:46PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| MSFT240531P00340000 | 2024-05-16 2:43PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MSFT240607P00340000 | 2024-05-15 1:31PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240614P00340000 | 2024-05-15 3:49PM EDT | 2024-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT240621P00340000 | 2024-05-16 1:33PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| MSFT240628P00340000 | 2024-05-15 3:44PM EDT | 2024-06-28 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240719P00340000 | 2024-05-16 2:59PM EDT | 2024-07-19 | 0.36 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| MSFT240816P00340000 | 2024-05-16 2:42PM EDT | 2024-08-16 | 1.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSFT240920P00340000 | 2024-05-16 3:55PM EDT | 2024-09-20 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT241018P00340000 | 2024-05-16 12:55PM EDT | 2024-10-18 | 2.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT241115P00340000 | 2024-05-16 1:16PM EDT | 2024-11-15 | 3.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241220P00340000 | 2024-05-16 1:44PM EDT | 2024-12-20 | 4.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT250117P00340000 | 2024-05-16 2:52PM EDT | 2025-01-17 | 5.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MSFT250321P00340000 | 2024-05-16 3:36PM EDT | 2025-03-21 | 7.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MSFT250620P00340000 | 2024-05-16 3:34PM EDT | 2025-06-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT250919P00340000 | 2024-05-16 12:00PM EDT | 2025-09-19 | 12.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSFT251219P00340000 | 2024-05-13 1:04PM EDT | 2025-12-19 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260116P00340000 | 2024-05-16 3:44PM EDT | 2026-01-16 | 15.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT260618P00340000 | 2024-05-10 2:30PM EDT | 2026-06-18 | 20.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT261218P00340000 | 2024-05-14 11:09AM EDT | 2026-12-18 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.