Mercados españoles cerrados en 8 hrs 28 min
IBEX 35
11.299,30 -63,50 (-0,56%) Euro Stoxx 50
5.072,45 -28,45 (-0,56%) Dólar/Euro
1,0867 -0,0002 (-0,02%) Petróleo Brent
83,85 +0,58 (+0,70%) Oro
2.389,60 +4,10 (+0,17%) Bitcoin EUR
60.735,55 +16,68 (+0,03%)
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:365.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00365000 | 2024-05-16 2:48PM EDT | 2024-05-17 | 57.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MSFT240524C00365000 | 2024-05-16 3:29PM EDT | 2024-05-24 | 57.51 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MSFT240531C00365000 | 2024-05-15 3:48PM EDT | 2024-05-31 | 59.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240607C00365000 | 2024-05-06 2:19PM EDT | 2024-06-07 | 48.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621C00365000 | 2024-05-16 10:06AM EDT | 2024-06-21 | 60.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240719C00365000 | 2024-05-15 2:48PM EDT | 2024-07-19 | 62.99 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240816C00365000 | 2024-05-16 1:34PM EDT | 2024-08-16 | 64.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240920C00365000 | 2024-05-16 11:27AM EDT | 2024-09-20 | 68.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241018C00365000 | 2024-05-14 1:42PM EDT | 2024-10-18 | 62.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT241115C00365000 | 2024-05-02 11:12AM EDT | 2024-11-15 | 54.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT241220C00365000 | 2024-05-15 10:26AM EDT | 2024-12-20 | 73.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117C00365000 | 2024-05-16 9:46AM EDT | 2025-01-17 | 78.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620C00365000 | 2024-05-13 11:32AM EDT | 2025-06-20 | 83.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00365000 | 2024-05-06 2:45PM EDT | 2025-12-19 | 94.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260116C00365000 | 2024-05-15 10:39AM EDT | 2026-01-16 | 101.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00365000 | 2024-05-14 12:31PM EDT | 2026-06-18 | 104.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT261218C00365000 | 2024-05-16 3:38PM EDT | 2026-12-18 | 120.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00365000 | 2024-05-16 3:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 50.00% |
| MSFT240524P00365000 | 2024-05-16 2:49PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 25.00% |
| MSFT240531P00365000 | 2024-05-16 12:30PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| MSFT240607P00365000 | 2024-05-16 12:43PM EDT | 2024-06-07 | 0.19 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| MSFT240614P00365000 | 2024-05-16 3:10PM EDT | 2024-06-14 | 0.26 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| MSFT240621P00365000 | 2024-05-16 3:40PM EDT | 2024-06-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| MSFT240628P00365000 | 2024-05-16 3:45PM EDT | 2024-06-28 | 0.44 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 6.25% |
| MSFT240719P00365000 | 2024-05-16 3:50PM EDT | 2024-07-19 | 0.88 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 6.25% |
| MSFT240816P00365000 | 2024-05-16 3:56PM EDT | 2024-08-16 | 2.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSFT240920P00365000 | 2024-05-16 1:22PM EDT | 2024-09-20 | 3.28 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| MSFT241018P00365000 | 2024-05-16 2:59PM EDT | 2024-10-18 | 4.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| MSFT241115P00365000 | 2024-05-16 3:44PM EDT | 2024-11-15 | 6.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| MSFT241220P00365000 | 2024-05-16 2:51PM EDT | 2024-12-20 | 7.73 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MSFT250117P00365000 | 2024-05-16 3:58PM EDT | 2025-01-17 | 9.08 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MSFT250620P00365000 | 2024-05-16 2:02PM EDT | 2025-06-20 | 14.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT251219P00365000 | 2024-04-29 12:08PM EDT | 2025-12-19 | 27.35 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| MSFT260116P00365000 | 2024-05-15 1:49PM EDT | 2026-01-16 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT260618P00365000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 29.99 | 28.85 | 31.10 | 0.00 | - | 2 | 20 | 24.26% |
| MSFT261218P00365000 | 2024-05-16 3:38PM EDT | 2026-12-18 | 29.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.