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
38.702,39 -217,87 (-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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00350000 | 2024-05-16 2:24PM EDT | 2024-05-17 | 71.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT240524C00350000 | 2024-05-16 2:05PM EDT | 2024-05-24 | 72.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240531C00350000 | 2024-05-15 11:29AM EDT | 2024-05-31 | 72.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240607C00350000 | 2024-05-16 2:05PM EDT | 2024-06-07 | 73.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240614C00350000 | 2024-05-14 1:04PM EDT | 2024-06-14 | 63.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621C00350000 | 2024-05-16 1:15PM EDT | 2024-06-21 | 75.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240719C00350000 | 2024-05-15 1:28PM EDT | 2024-07-19 | 76.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240816C00350000 | 2024-05-16 1:12PM EDT | 2024-08-16 | 78.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240920C00350000 | 2024-05-16 2:44PM EDT | 2024-09-20 | 80.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT241018C00350000 | 2024-05-14 3:15PM EDT | 2024-10-18 | 77.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241115C00350000 | 2024-05-15 3:56PM EDT | 2024-11-15 | 86.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00350000 | 2024-05-16 10:14AM EDT | 2024-12-20 | 88.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117C00350000 | 2024-05-16 11:44AM EDT | 2025-01-17 | 91.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250321C00350000 | 2024-05-15 12:29PM EDT | 2025-03-21 | 94.31 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT250620C00350000 | 2024-05-15 12:36PM EDT | 2025-06-20 | 100.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919C00350000 | 2024-05-16 1:32PM EDT | 2025-09-19 | 106.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT251219C00350000 | 2024-05-16 1:34PM EDT | 2025-12-19 | 112.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT260116C00350000 | 2024-05-16 11:09AM EDT | 2026-01-16 | 115.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00350000 | 2024-05-02 3:31PM EDT | 2026-06-18 | 102.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00350000 | 2024-05-16 3:43PM EDT | 2026-12-18 | 128.55 | 0.00 | 0.00 | 0.00 | - | 4 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00350000 | 2024-05-16 3:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MSFT240524P00350000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| MSFT240531P00350000 | 2024-05-16 2:53PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MSFT240607P00350000 | 2024-05-16 12:19PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| MSFT240614P00350000 | 2024-05-16 3:19PM EDT | 2024-06-14 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240621P00350000 | 2024-05-16 3:57PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| MSFT240628P00350000 | 2024-05-16 3:53PM EDT | 2024-06-28 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSFT240719P00350000 | 2024-05-16 2:46PM EDT | 2024-07-19 | 0.49 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| MSFT240816P00350000 | 2024-05-16 3:49PM EDT | 2024-08-16 | 1.50 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| MSFT240920P00350000 | 2024-05-16 12:05PM EDT | 2024-09-20 | 2.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| MSFT241018P00350000 | 2024-05-16 3:01PM EDT | 2024-10-18 | 2.84 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MSFT241115P00350000 | 2024-05-16 11:15AM EDT | 2024-11-15 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT241220P00350000 | 2024-05-16 3:26PM EDT | 2024-12-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MSFT250117P00350000 | 2024-05-16 3:43PM EDT | 2025-01-17 | 6.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MSFT250321P00350000 | 2024-05-16 1:21PM EDT | 2025-03-21 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT250620P00350000 | 2024-05-16 3:36PM EDT | 2025-06-20 | 11.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MSFT250919P00350000 | 2024-05-16 11:58AM EDT | 2025-09-19 | 14.10 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 3.13% |
| MSFT251219P00350000 | 2024-05-15 1:44PM EDT | 2025-12-19 | 16.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT260116P00350000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 17.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MSFT260618P00350000 | 2024-05-02 11:55AM EDT | 2026-06-18 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT261218P00350000 | 2024-05-16 3:57PM EDT | 2026-12-18 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.