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
2.422,70 +37,20 (+1,56%) Bitcoin EUR
61.302,59 +1.444,32 (+2,41%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:52PM EDT. Mercado abierto.
Precio de ejercicio:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00380000 | 2024-05-17 1:03PM EDT | 2024-05-17 | 38.75 | 38.35 | 39.20 | -2.25 | -5.49% | 73 | 2,126 | 0.00% |
| MSFT240524C00380000 | 2024-05-16 2:46PM EDT | 2024-05-24 | 40.10 | 38.95 | 39.80 | -1.65 | -3.95% | 3 | 65 | 41.33% |
| MSFT240531C00380000 | 2024-05-16 3:58PM EDT | 2024-05-31 | 42.00 | 39.35 | 40.25 | 0.00 | - | 4 | 92 | 34.47% |
| MSFT240607C00380000 | 2024-05-17 10:22AM EDT | 2024-06-07 | 41.59 | 39.65 | 41.80 | -4.51 | -9.78% | 2 | 60 | 36.91% |
| MSFT240614C00380000 | 2024-05-15 12:57PM EDT | 2024-06-14 | 43.79 | 40.40 | 41.40 | 0.00 | - | 2 | 7 | 30.49% |
| MSFT240621C00380000 | 2024-05-17 12:57PM EDT | 2024-06-21 | 42.00 | 41.60 | 42.00 | -2.75 | -6.15% | 6 | 4,804 | 29.57% |
| MSFT240628C00380000 | 2024-05-15 9:31AM EDT | 2024-06-28 | 41.80 | 41.95 | 42.70 | 0.00 | - | 2 | 0 | 29.20% |
| MSFT240719C00380000 | 2024-05-16 10:06AM EDT | 2024-07-19 | 48.40 | 44.25 | 44.85 | 0.00 | - | 3 | 507 | 28.75% |
| MSFT240816C00380000 | 2024-05-17 1:14PM EDT | 2024-08-16 | 48.41 | 47.90 | 48.75 | -4.54 | -8.57% | 108 | 571 | 30.34% |
| MSFT240920C00380000 | 2024-05-17 1:27PM EDT | 2024-09-20 | 51.47 | 51.15 | 51.65 | -4.53 | -8.09% | 2 | 2,681 | 29.53% |
| MSFT241018C00380000 | 2024-05-16 9:53AM EDT | 2024-10-18 | 58.75 | 54.00 | 54.70 | 0.00 | - | 1 | 128 | 30.13% |
| MSFT241115C00380000 | 2024-05-14 3:19PM EDT | 2024-11-15 | 57.13 | 58.15 | 58.85 | 0.00 | - | 280 | 315 | 31.85% |
| MSFT241220C00380000 | 2024-05-16 3:00PM EDT | 2024-12-20 | 63.65 | 60.35 | 61.55 | 0.00 | - | 7 | 1,262 | 31.60% |
| MSFT250117C00380000 | 2024-05-17 2:10PM EDT | 2025-01-17 | 64.10 | 63.00 | 64.15 | -3.32 | -4.92% | 2 | 1,542 | 31.90% |
| MSFT250321C00380000 | 2024-05-17 10:35AM EDT | 2025-03-21 | 70.45 | 68.45 | 70.60 | -0.75 | -1.05% | 95 | 107 | 33.19% |
| MSFT250620C00380000 | 2024-05-17 12:36PM EDT | 2025-06-20 | 77.10 | 75.40 | 77.45 | -3.90 | -4.81% | 3 | 3,219 | 33.52% |
| MSFT250919C00380000 | 2024-05-14 3:16PM EDT | 2025-09-19 | 83.55 | 82.25 | 83.90 | +1.90 | +2.33% | 6 | 115 | 33.94% |
| MSFT251219C00380000 | 2024-05-17 11:45AM EDT | 2025-12-19 | 90.00 | 88.15 | 91.40 | -0.70 | -0.77% | 1 | 3,008 | 35.09% |
| MSFT260116C00380000 | 2024-05-17 11:09AM EDT | 2026-01-16 | 91.70 | 89.85 | 91.85 | -0.80 | -0.86% | 9 | 768 | 34.50% |
| MSFT260618C00380000 | 2024-05-17 11:04AM EDT | 2026-06-18 | 100.20 | 98.35 | 101.25 | +15.20 | +17.88% | 2 | 51 | 35.14% |
| MSFT261218C00380000 | 2024-05-17 10:24AM EDT | 2026-12-18 | 110.25 | 107.70 | 110.50 | -2.13 | -1.90% | 2 | 4,634 | 35.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00380000 | 2024-05-17 2:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 233 | 12,804 | 62.50% |
| MSFT240524P00380000 | 2024-05-17 2:12PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 111 | 2,147 | 31.15% |
| MSFT240531P00380000 | 2024-05-17 2:17PM EDT | 2024-05-31 | 0.19 | 0.19 | 0.22 | -0.02 | -9.52% | 35 | 928 | 25.34% |
| MSFT240607P00380000 | 2024-05-17 2:02PM EDT | 2024-06-07 | 0.32 | 0.31 | 0.35 | +0.02 | +6.67% | 162 | 1,186 | 22.73% |
| MSFT240614P00380000 | 2024-05-17 1:21PM EDT | 2024-06-14 | 0.54 | 0.52 | 0.57 | +0.07 | +14.89% | 457 | 566 | 21.80% |
| MSFT240621P00380000 | 2024-05-17 1:06PM EDT | 2024-06-21 | 0.69 | 0.69 | 0.74 | +0.05 | +7.81% | 147 | 6,973 | 20.70% |
| MSFT240628P00380000 | 2024-05-17 1:03PM EDT | 2024-06-28 | 0.90 | 0.89 | 0.98 | +0.02 | +2.27% | 66 | 213 | 20.22% |
| MSFT240719P00380000 | 2024-05-17 2:18PM EDT | 2024-07-19 | 1.81 | 1.79 | 1.86 | +0.10 | +5.85% | 51 | 2,333 | 19.64% |
| MSFT240816P00380000 | 2024-05-17 1:24PM EDT | 2024-08-16 | 4.25 | 4.15 | 4.30 | +0.29 | +7.32% | 38 | 1,251 | 21.61% |
| MSFT240920P00380000 | 2024-05-17 11:02AM EDT | 2024-09-20 | 5.80 | 5.80 | 5.95 | +0.23 | +4.13% | 4 | 2,150 | 20.92% |
| MSFT241018P00380000 | 2024-05-17 12:18PM EDT | 2024-10-18 | 7.05 | 7.10 | 7.25 | +0.30 | +4.44% | 5 | 679 | 20.62% |
| MSFT241115P00380000 | 2024-05-17 12:43PM EDT | 2024-11-15 | 9.80 | 9.70 | 9.90 | +0.40 | +4.26% | 266 | 742 | 21.95% |
| MSFT241220P00380000 | 2024-05-17 11:00AM EDT | 2024-12-20 | 11.40 | 11.35 | 11.55 | +1.15 | +11.22% | 5 | 1,032 | 21.73% |
| MSFT250117P00380000 | 2024-05-17 1:07PM EDT | 2025-01-17 | 12.50 | 12.45 | 12.80 | +0.25 | +2.04% | 2 | 2,128 | 21.58% |
| MSFT250321P00380000 | 2024-05-17 12:24PM EDT | 2025-03-21 | 15.55 | 15.45 | 16.10 | +0.67 | +4.50% | 401 | 2,081 | 21.85% |
| MSFT250620P00380000 | 2024-05-17 1:13PM EDT | 2025-06-20 | 19.35 | 18.95 | 19.75 | +0.60 | +3.20% | 218 | 642 | 21.66% |
| MSFT250919P00380000 | 2024-05-16 9:53AM EDT | 2025-09-19 | 21.85 | 22.20 | 24.05 | 0.00 | - | 116 | 65 | 22.10% |
| MSFT251219P00380000 | 2024-05-17 12:41PM EDT | 2025-12-19 | 26.85 | 25.75 | 27.10 | -0.75 | -2.72% | 50 | 617 | 21.94% |
| MSFT260116P00380000 | 2024-05-17 10:49AM EDT | 2026-01-16 | 26.20 | 26.45 | 27.55 | +0.20 | +0.77% | 200 | 1,494 | 21.66% |
| MSFT260618P00380000 | 2024-05-13 1:23PM EDT | 2026-06-18 | 32.49 | 30.75 | 32.35 | 0.00 | - | 8 | 71 | 21.60% |
| MSFT261218P00380000 | 2024-05-09 11:29AM EDT | 2026-12-18 | 37.40 | 34.15 | 36.50 | 0.00 | - | 1 | 78 | 21.12% |
© 2024 Yahoo. Todos los derechos reservados.