Mercados españoles abiertos en 2 hrs 53 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.840,80 -79,46 (-0,20%) Dólar/Euro
1,0861 -0,0008 (-0,08%) Petróleo Brent
83,47 +0,20 (+0,24%) Bitcoin EUR
60.407,46 -328,01 (-0,54%)
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:355.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00355000 | 2024-05-15 3:25PM EDT | 2024-05-17 | 68.83 | 63.50 | 67.95 | 0.00 | - | 7 | 17 | 240.23% |
| MSFT240524C00355000 | 2024-05-15 1:09PM EDT | 2024-05-24 | 67.70 | 64.50 | 68.55 | 0.00 | - | 2 | 54 | 64.26% |
| MSFT240531C00355000 | 2024-05-14 12:27PM EDT | 2024-05-31 | 57.88 | 64.80 | 68.80 | 0.00 | - | 1 | 8 | 50.78% |
| MSFT240607C00355000 | 2024-04-30 10:32AM EDT | 2024-06-07 | 46.74 | 65.20 | 69.25 | 0.00 | - | 2 | 2 | 58.85% |
| MSFT240614C00355000 | 2024-05-14 2:38PM EDT | 2024-06-14 | 62.10 | 65.60 | 69.80 | 0.00 | - | 1 | 4 | 53.72% |
| MSFT240621C00355000 | 2024-05-15 12:05PM EDT | 2024-06-21 | 68.72 | 66.45 | 70.20 | 0.00 | - | 14 | 4,076 | 49.74% |
| MSFT240628C00355000 | 2024-05-13 9:56AM EDT | 2024-06-28 | 58.82 | 66.50 | 70.70 | 0.00 | - | 1 | 1 | 47.19% |
| MSFT240719C00355000 | 2024-05-14 3:57PM EDT | 2024-07-19 | 66.00 | 68.05 | 72.50 | 0.00 | - | 10 | 152 | 43.27% |
| MSFT240816C00355000 | 2024-05-16 3:19PM EDT | 2024-08-16 | 73.29 | 71.85 | 74.60 | +4.81 | +7.02% | 2 | 255 | 40.14% |
| MSFT240920C00355000 | 2024-05-14 3:57PM EDT | 2024-09-20 | 70.95 | 72.70 | 75.30 | 0.00 | - | 11 | 380 | 35.25% |
| MSFT241018C00355000 | 2024-05-16 9:45AM EDT | 2024-10-18 | 79.70 | 75.15 | 79.25 | +0.61 | +0.77% | 1 | 154 | 37.19% |
| MSFT241115C00355000 | 2024-05-15 3:19PM EDT | 2024-11-15 | 83.00 | 79.95 | 81.15 | 0.00 | - | 2 | 123 | 36.43% |
| MSFT241220C00355000 | 2024-05-07 12:22PM EDT | 2024-12-20 | 82.91 | 82.10 | 83.20 | +7.19 | +9.50% | 1 | 760 | 35.51% |
| MSFT250117C00355000 | 2024-05-15 11:50AM EDT | 2025-01-17 | 86.07 | 84.60 | 85.85 | 0.00 | - | 6 | 606 | 35.96% |
| MSFT250620C00355000 | 2024-05-08 11:02AM EDT | 2025-06-20 | 89.00 | 93.50 | 98.50 | 0.00 | - | 1 | 385 | 37.21% |
| MSFT251219C00355000 | 2024-05-14 10:43AM EDT | 2025-12-19 | 101.43 | 105.50 | 108.85 | 0.00 | - | 2 | 137 | 36.74% |
| MSFT260116C00355000 | 2024-05-13 1:19PM EDT | 2026-01-16 | 104.30 | 107.10 | 112.00 | 0.00 | - | 2 | 65 | 37.62% |
| MSFT260618C00355000 | 2024-03-28 2:27PM EDT | 2026-06-18 | 119.27 | 106.00 | 110.50 | 0.00 | - | 1 | 3 | 32.89% |
| MSFT261218C00355000 | 2024-05-06 1:55PM EDT | 2026-12-18 | 119.01 | 124.50 | 128.50 | 0.00 | - | 1 | 170 | 37.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00355000 | 2024-05-16 1:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,092 | 103.13% |
| MSFT240524P00355000 | 2024-05-16 12:32PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 115 | 616 | 45.70% |
| MSFT240531P00355000 | 2024-05-16 2:39PM EDT | 2024-05-31 | 0.07 | 0.05 | 0.10 | -0.04 | -36.36% | 37 | 1,839 | 36.33% |
| MSFT240607P00355000 | 2024-05-15 3:54PM EDT | 2024-06-07 | 0.15 | 0.09 | 0.16 | 0.00 | - | 6 | 113 | 31.93% |
| MSFT240614P00355000 | 2024-05-16 3:10PM EDT | 2024-06-14 | 0.18 | 0.14 | 0.22 | -0.03 | -14.29% | 17 | 375 | 29.15% |
| MSFT240621P00355000 | 2024-05-16 3:12PM EDT | 2024-06-21 | 0.25 | 0.22 | 0.28 | -0.01 | -3.85% | 48 | 7,344 | 27.15% |
| MSFT240628P00355000 | 2024-05-14 10:41AM EDT | 2024-06-28 | 0.44 | 0.13 | 0.48 | 0.00 | - | 1 | 2 | 27.17% |
| MSFT240719P00355000 | 2024-05-16 10:50AM EDT | 2024-07-19 | 0.51 | 0.55 | 0.63 | -0.04 | -7.27% | 5 | 902 | 23.41% |
| MSFT240816P00355000 | 2024-05-16 11:11AM EDT | 2024-08-16 | 1.49 | 1.66 | 1.76 | -0.05 | -3.25% | 12 | 501 | 24.38% |
| MSFT240920P00355000 | 2024-05-16 11:16AM EDT | 2024-09-20 | 2.35 | 2.47 | 2.64 | -0.10 | -4.08% | 2 | 1,178 | 23.07% |
| MSFT241018P00355000 | 2024-05-16 11:22AM EDT | 2024-10-18 | 3.13 | 3.35 | 3.50 | -0.25 | -7.40% | 2 | 535 | 22.65% |
| MSFT241115P00355000 | 2024-05-16 3:57PM EDT | 2024-11-15 | 5.20 | 5.05 | 5.45 | 0.00 | - | 3 | 284 | 24.04% |
| MSFT241220P00355000 | 2024-05-16 9:57AM EDT | 2024-12-20 | 6.00 | 6.15 | 6.70 | -0.55 | -8.40% | 1 | 657 | 23.70% |
| MSFT250117P00355000 | 2024-05-16 10:09AM EDT | 2025-01-17 | 7.00 | 7.20 | 7.50 | -0.05 | -0.71% | 4 | 1,233 | 23.28% |
| MSFT250620P00355000 | 2024-05-16 2:50PM EDT | 2025-06-20 | 12.45 | 12.25 | 13.35 | -1.60 | -11.39% | 1 | 381 | 23.24% |
| MSFT251219P00355000 | 2024-05-07 10:23AM EDT | 2025-12-19 | 20.80 | 17.30 | 19.60 | 0.00 | - | 2 | 564 | 23.24% |
| MSFT260116P00355000 | 2024-04-25 1:35PM EDT | 2026-01-16 | 26.85 | 18.35 | 20.10 | 0.00 | - | 15 | 153 | 23.00% |
| MSFT260618P00355000 | 2024-04-25 2:23PM EDT | 2026-06-18 | 30.02 | 21.85 | 24.00 | 0.00 | - | 300 | 302 | 22.62% |
| MSFT261218P00355000 | 2024-05-10 2:54PM EDT | 2026-12-18 | 28.35 | 25.05 | 29.50 | 0.00 | - | 25 | 92 | 22.86% |
© 2024 Yahoo. Todos los derechos reservados.