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:345.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00345000 | 2024-05-17 10:04AM EDT | 2024-05-17 | 73.77 | 73.05 | 74.65 | -5.23 | -6.62% | 55 | 56 | 190.33% |
| MSFT240524C00345000 | 2024-05-17 10:04AM EDT | 2024-05-24 | 74.28 | 73.05 | 75.10 | +24.03 | +47.82% | 55 | 3 | 77.73% |
| MSFT240531C00345000 | 2024-05-14 1:00PM EDT | 2024-05-31 | 68.20 | 73.50 | 75.15 | 0.00 | - | 1 | 3 | 57.42% |
| MSFT240607C00345000 | 2024-05-03 2:19PM EDT | 2024-06-07 | 63.00 | 74.20 | 75.45 | 0.00 | - | 1 | 1 | 50.43% |
| MSFT240614C00345000 | 2024-05-15 1:56PM EDT | 2024-06-14 | 79.74 | 74.75 | 77.40 | 0.00 | - | 1 | 0 | 55.92% |
| MSFT240621C00345000 | 2024-05-17 10:32AM EDT | 2024-06-21 | 77.12 | 75.45 | 76.35 | -0.15 | -0.19% | 2 | 1,822 | 45.01% |
| MSFT240719C00345000 | 2024-05-16 3:09PM EDT | 2024-07-19 | 81.10 | 76.75 | 78.80 | 0.00 | - | 2 | 208 | 42.02% |
| MSFT240816C00345000 | 2024-05-16 3:38PM EDT | 2024-08-16 | 82.29 | 79.40 | 80.35 | 0.00 | - | 4 | 45 | 38.61% |
| MSFT240920C00345000 | 2024-05-14 11:45AM EDT | 2024-09-20 | 76.80 | 81.55 | 82.25 | 0.00 | - | 6 | 1,127 | 36.23% |
| MSFT241018C00345000 | 2024-05-14 3:49PM EDT | 2024-10-18 | 81.87 | 83.55 | 84.50 | 0.00 | - | 13 | 81 | 36.13% |
| MSFT241115C00345000 | 2024-05-13 11:32AM EDT | 2024-11-15 | 82.90 | 86.80 | 87.55 | 0.00 | - | 1 | 60 | 37.14% |
| MSFT241220C00345000 | 2024-05-09 2:49PM EDT | 2024-12-20 | 83.15 | 88.50 | 89.60 | 0.00 | - | 1 | 342 | 36.31% |
| MSFT250117C00345000 | 2024-05-15 3:02PM EDT | 2025-01-17 | 95.59 | 91.00 | 91.65 | 0.00 | - | 8 | 1,194 | 36.27% |
| MSFT250620C00345000 | 2024-05-17 9:45AM EDT | 2025-06-20 | 102.43 | 99.55 | 102.60 | +0.63 | +0.62% | 1 | 375 | 36.69% |
| MSFT251219C00345000 | 2024-05-15 9:49AM EDT | 2025-12-19 | 113.10 | 111.60 | 113.75 | 0.00 | - | 1 | 709 | 37.03% |
| MSFT260116C00345000 | 2024-05-13 1:19PM EDT | 2026-01-16 | 111.34 | 112.30 | 115.40 | 0.00 | - | 12 | 82 | 37.12% |
| MSFT260618C00345000 | 2024-05-02 10:00AM EDT | 2026-06-18 | 106.87 | 120.30 | 123.40 | 0.00 | - | 1 | 35 | 37.24% |
| MSFT261218C00345000 | 2024-05-01 1:15PM EDT | 2026-12-18 | 113.61 | 129.25 | 132.10 | 0.00 | - | 5 | 2,888 | 37.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00345000 | 2024-05-16 2:19PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,839 | 118.75% |
| MSFT240524P00345000 | 2024-05-17 9:32AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 5 | 344 | 48.83% |
| MSFT240531P00345000 | 2024-05-17 1:40PM EDT | 2024-05-31 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 3 | 97 | 38.48% |
| MSFT240607P00345000 | 2024-05-15 1:31PM EDT | 2024-06-07 | 0.10 | 0.07 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| MSFT240614P00345000 | 2024-05-16 1:22PM EDT | 2024-06-14 | 0.13 | 0.13 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| MSFT240621P00345000 | 2024-05-17 2:20PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.21 | 0.00 | - | 64 | 2,828 | 29.20% |
| MSFT240628P00345000 | 2024-05-16 12:21PM EDT | 2024-06-28 | 0.21 | 0.14 | 0.33 | 0.00 | - | 160 | 246 | 28.61% |
| MSFT240719P00345000 | 2024-05-17 2:25PM EDT | 2024-07-19 | 0.45 | 0.44 | 0.47 | +0.03 | +7.14% | 29 | 3,365 | 24.88% |
| MSFT240816P00345000 | 2024-05-17 1:43PM EDT | 2024-08-16 | 1.28 | 1.31 | 1.36 | +0.10 | +8.47% | 92 | 586 | 25.54% |
| MSFT240920P00345000 | 2024-05-16 3:46PM EDT | 2024-09-20 | 1.91 | 1.98 | 2.05 | 0.00 | - | 6 | 2,699 | 23.94% |
| MSFT241018P00345000 | 2024-05-17 10:37AM EDT | 2024-10-18 | 2.60 | 2.67 | 2.75 | +0.05 | +1.96% | 6 | 241 | 23.39% |
| MSFT241115P00345000 | 2024-05-17 2:14PM EDT | 2024-11-15 | 4.25 | 4.15 | 4.35 | +0.20 | +4.94% | 8 | 137 | 24.59% |
| MSFT241220P00345000 | 2024-05-17 10:11AM EDT | 2024-12-20 | 5.25 | 5.20 | 5.45 | +0.35 | +7.14% | 2 | 640 | 24.21% |
| MSFT250117P00345000 | 2024-05-16 2:03PM EDT | 2025-01-17 | 5.75 | 6.05 | 6.30 | 0.00 | - | 5 | 2,286 | 23.94% |
| MSFT250620P00345000 | 2024-05-17 10:56AM EDT | 2025-06-20 | 11.15 | 10.95 | 12.35 | +1.10 | +10.95% | 205 | 1,538 | 24.38% |
| MSFT251219P00345000 | 2024-05-03 10:58AM EDT | 2025-12-19 | 20.08 | 15.95 | 17.25 | 0.00 | - | 1 | 157 | 23.53% |
| MSFT260116P00345000 | 2024-05-15 9:32AM EDT | 2026-01-16 | 17.00 | 16.60 | 17.90 | 0.00 | - | 2 | 430 | 23.40% |
| MSFT260618P00345000 | 2024-05-10 2:13PM EDT | 2026-06-18 | 21.70 | 20.00 | 21.75 | 0.00 | - | 2 | 29 | 23.07% |
| MSFT261218P00345000 | 2024-05-06 11:07AM EDT | 2026-12-18 | 27.36 | 23.75 | 25.50 | 0.00 | - | 1 | 68 | 22.55% |
© 2024 Yahoo. Todos los derechos reservados.