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
38.839,12 -81,14 (-0,21%) 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:385.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00385000 | 2024-05-16 1:41PM EDT | 2024-05-17 | 37.00 | 34.00 | 38.00 | -1.95 | -5.01% | 47 | 114 | 60.94% |
| MSFT240524C00385000 | 2024-05-16 3:07PM EDT | 2024-05-24 | 37.90 | 34.30 | 38.70 | +3.85 | +11.31% | 22 | 197 | 58.34% |
| MSFT240531C00385000 | 2024-05-15 3:40PM EDT | 2024-05-31 | 39.57 | 35.00 | 39.10 | 0.00 | - | 10 | 35 | 44.65% |
| MSFT240607C00385000 | 2024-05-16 3:00PM EDT | 2024-06-07 | 39.00 | 36.60 | 39.70 | +3.45 | +9.70% | 1 | 19 | 39.28% |
| MSFT240614C00385000 | 2024-05-15 12:57PM EDT | 2024-06-14 | 39.26 | 36.20 | 39.05 | 0.00 | - | 2 | 3 | 31.93% |
| MSFT240621C00385000 | 2024-05-16 11:29AM EDT | 2024-06-21 | 38.93 | 38.10 | 39.20 | -2.87 | -6.87% | 17 | 2,627 | 29.14% |
| MSFT240628C00385000 | 2024-05-16 10:06AM EDT | 2024-06-28 | 41.70 | 37.60 | 40.35 | +8.45 | +25.41% | 1 | 1 | 29.86% |
| MSFT240719C00385000 | 2024-05-15 2:48PM EDT | 2024-07-19 | 44.28 | 41.40 | 43.95 | 0.00 | - | 33 | 614 | 31.66% |
| MSFT240816C00385000 | 2024-05-16 1:40PM EDT | 2024-08-16 | 46.50 | 45.50 | 46.25 | +0.45 | +0.98% | 1 | 200 | 29.90% |
| MSFT240920C00385000 | 2024-05-16 2:26PM EDT | 2024-09-20 | 49.85 | 48.85 | 49.55 | -1.88 | -3.63% | 2 | 1,092 | 29.51% |
| MSFT241018C00385000 | 2024-05-16 2:08PM EDT | 2024-10-18 | 52.80 | 51.90 | 52.90 | +3.90 | +7.98% | 3 | 74 | 30.32% |
| MSFT241115C00385000 | 2024-05-14 11:23AM EDT | 2024-11-15 | 51.63 | 56.10 | 57.30 | 0.00 | - | 3 | 88 | 32.16% |
| MSFT241220C00385000 | 2024-05-15 11:51AM EDT | 2024-12-20 | 60.00 | 58.85 | 60.10 | 0.00 | - | 1 | 441 | 31.90% |
| MSFT250117C00385000 | 2024-05-16 2:15PM EDT | 2025-01-17 | 62.30 | 61.40 | 62.35 | -1.90 | -2.96% | 19 | 1,286 | 31.86% |
| MSFT250620C00385000 | 2024-05-16 2:16PM EDT | 2025-06-20 | 75.25 | 73.80 | 77.50 | +3.70 | +5.17% | 1 | 385 | 34.50% |
| MSFT251219C00385000 | 2024-05-13 12:13PM EDT | 2025-12-19 | 83.60 | 86.05 | 90.45 | 0.00 | - | 2 | 446 | 35.27% |
| MSFT260116C00385000 | 2024-05-13 2:49PM EDT | 2026-01-16 | 84.75 | 88.00 | 91.55 | 0.00 | - | 667 | 395 | 35.01% |
| MSFT260618C00385000 | 2024-05-13 1:44PM EDT | 2026-06-18 | 94.80 | 96.80 | 101.30 | 0.00 | - | 46 | 59 | 35.70% |
| MSFT261218C00385000 | 2024-05-09 10:33AM EDT | 2026-12-18 | 99.90 | 106.55 | 110.95 | 0.00 | - | 7,003 | 7,322 | 35.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00385000 | 2024-05-16 3:57PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 373 | 6,309 | 65.63% |
| MSFT240524P00385000 | 2024-05-16 2:27PM EDT | 2024-05-24 | 0.15 | 0.13 | 0.17 | -0.03 | -16.67% | 170 | 1,285 | 30.71% |
| MSFT240531P00385000 | 2024-05-16 2:15PM EDT | 2024-05-31 | 0.26 | 0.25 | 0.28 | -0.02 | -7.14% | 48 | 2,352 | 24.41% |
| MSFT240607P00385000 | 2024-05-16 3:17PM EDT | 2024-06-07 | 0.38 | 0.39 | 0.43 | -0.01 | -2.56% | 36 | 318 | 21.86% |
| MSFT240614P00385000 | 2024-05-16 3:43PM EDT | 2024-06-14 | 0.65 | 0.61 | 0.65 | +0.07 | +12.07% | 53 | 1,582 | 20.78% |
| MSFT240621P00385000 | 2024-05-16 3:44PM EDT | 2024-06-21 | 0.82 | 0.70 | 0.86 | +0.04 | +5.13% | 215 | 4,862 | 19.89% |
| MSFT240628P00385000 | 2024-05-16 3:44PM EDT | 2024-06-28 | 1.10 | 0.86 | 1.29 | +0.13 | +13.40% | 132 | 91 | 20.15% |
| MSFT240719P00385000 | 2024-05-16 3:49PM EDT | 2024-07-19 | 2.17 | 1.88 | 4.25 | +0.27 | +14.21% | 198 | 2,651 | 24.24% |
| MSFT240816P00385000 | 2024-05-16 3:02PM EDT | 2024-08-16 | 4.47 | 4.70 | 4.85 | +0.22 | +5.18% | 24 | 1,238 | 21.30% |
| MSFT240920P00385000 | 2024-05-16 3:44PM EDT | 2024-09-20 | 6.50 | 6.40 | 6.65 | +0.16 | +2.52% | 26 | 2,008 | 20.71% |
| MSFT241018P00385000 | 2024-05-16 11:37AM EDT | 2024-10-18 | 7.20 | 7.80 | 8.00 | -0.25 | -3.36% | 20 | 602 | 20.40% |
| MSFT241115P00385000 | 2024-05-15 2:31PM EDT | 2024-11-15 | 9.87 | 10.40 | 10.80 | -0.28 | -2.76% | 25 | 273 | 21.78% |
| MSFT241220P00385000 | 2024-05-16 1:09PM EDT | 2024-12-20 | 11.86 | 12.00 | 12.50 | -0.34 | -2.79% | 1 | 637 | 21.56% |
| MSFT250117P00385000 | 2024-05-16 3:59PM EDT | 2025-01-17 | 13.49 | 13.25 | 13.70 | +0.64 | +4.98% | 11 | 1,270 | 21.34% |
| MSFT250620P00385000 | 2024-05-15 2:12PM EDT | 2025-06-20 | 19.90 | 19.75 | 22.35 | 0.00 | - | 7 | 129 | 22.44% |
| MSFT251219P00385000 | 2024-05-15 11:35AM EDT | 2025-12-19 | 28.27 | 26.40 | 29.50 | 0.00 | - | 4 | 130 | 22.38% |
| MSFT260116P00385000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 27.60 | 27.00 | 29.80 | -0.05 | -0.18% | 12 | 582 | 22.02% |
| MSFT260618P00385000 | 2024-05-14 2:15PM EDT | 2026-06-18 | 33.90 | 31.05 | 34.45 | 0.00 | - | 4 | 49 | 21.81% |
| MSFT261218P00385000 | 2024-05-16 11:00AM EDT | 2026-12-18 | 35.62 | 34.05 | 37.65 | -8.87 | -19.94% | 2 | 33 | 20.89% |
© 2024 Yahoo. Todos los derechos reservados.