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
38.832,49 -87,77 (-0,23%) 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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00390000 | 2024-05-16 3:45PM EDT | 2024-05-17 | 31.29 | 29.00 | 32.80 | -2.31 | -6.87% | 11 | 165 | 130.13% |
| MSFT240524C00390000 | 2024-05-16 3:52PM EDT | 2024-05-24 | 31.82 | 29.65 | 33.75 | -2.61 | -7.58% | 48 | 617 | 52.87% |
| MSFT240531C00390000 | 2024-05-16 9:44AM EDT | 2024-05-31 | 32.31 | 30.20 | 34.15 | -1.90 | -5.55% | 14 | 331 | 40.53% |
| MSFT240607C00390000 | 2024-05-16 2:03PM EDT | 2024-06-07 | 34.15 | 31.85 | 33.15 | -1.55 | -4.34% | 9 | 169 | 29.33% |
| MSFT240614C00390000 | 2024-05-15 3:56PM EDT | 2024-06-14 | 36.15 | 31.50 | 34.20 | 0.00 | - | 4 | 4 | 29.32% |
| MSFT240621C00390000 | 2024-05-16 3:18PM EDT | 2024-06-21 | 35.13 | 33.25 | 36.25 | -1.31 | -3.59% | 12 | 4,762 | 32.05% |
| MSFT240719C00390000 | 2024-05-16 3:08PM EDT | 2024-07-19 | 37.53 | 37.25 | 38.10 | -2.67 | -6.64% | 36 | 827 | 27.55% |
| MSFT240816C00390000 | 2024-05-16 3:45PM EDT | 2024-08-16 | 41.42 | 41.45 | 42.25 | -2.44 | -5.56% | 10 | 480 | 29.07% |
| MSFT240920C00390000 | 2024-05-16 3:24PM EDT | 2024-09-20 | 45.97 | 44.85 | 45.95 | -1.83 | -3.83% | 65 | 980 | 29.12% |
| MSFT241018C00390000 | 2024-05-16 1:52PM EDT | 2024-10-18 | 49.19 | 48.00 | 49.10 | +0.56 | +1.15% | 4 | 374 | 29.63% |
| MSFT241115C00390000 | 2024-05-16 10:26AM EDT | 2024-11-15 | 55.60 | 52.50 | 53.60 | +0.58 | +1.05% | 1 | 98 | 31.50% |
| MSFT241220C00390000 | 2024-05-15 2:24PM EDT | 2024-12-20 | 57.90 | 55.20 | 56.55 | 0.00 | - | 15 | 627 | 31.37% |
| MSFT250117C00390000 | 2024-05-16 12:54PM EDT | 2025-01-17 | 59.42 | 58.05 | 58.80 | -0.07 | -0.12% | 52 | 1,749 | 31.32% |
| MSFT250321C00390000 | 2024-05-16 10:44AM EDT | 2025-03-21 | 67.10 | 64.05 | 65.60 | +1.10 | +1.67% | 13 | 570 | 32.74% |
| MSFT250620C00390000 | 2024-05-16 12:01PM EDT | 2025-06-20 | 72.75 | 70.60 | 72.90 | +0.20 | +0.28% | 1 | 1,242 | 33.27% |
| MSFT250919C00390000 | 2024-05-16 3:38PM EDT | 2025-09-19 | 79.04 | 77.10 | 80.70 | +2.26 | +2.94% | 44 | 176 | 34.35% |
| MSFT251219C00390000 | 2024-05-16 9:48AM EDT | 2025-12-19 | 86.80 | 84.80 | 87.00 | +0.19 | +0.22% | 1 | 582 | 34.75% |
| MSFT260116C00390000 | 2024-05-13 2:19PM EDT | 2026-01-16 | 82.09 | 85.00 | 88.10 | 0.00 | - | 89 | 316 | 34.49% |
| MSFT260618C00390000 | 2024-05-03 10:06AM EDT | 2026-06-18 | 95.89 | 94.15 | 98.50 | +10.94 | +12.88% | 1 | 41 | 35.48% |
| MSFT261218C00390000 | 2024-05-15 11:46AM EDT | 2026-12-18 | 106.37 | 103.55 | 108.00 | 0.00 | - | 11 | 579 | 35.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00390000 | 2024-05-16 3:32PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 702 | 8,056 | 57.03% |
| MSFT240524P00390000 | 2024-05-16 2:10PM EDT | 2024-05-24 | 0.19 | 0.17 | 0.21 | -0.03 | -13.64% | 336 | 1,263 | 27.91% |
| MSFT240531P00390000 | 2024-05-16 3:46PM EDT | 2024-05-31 | 0.35 | 0.31 | 0.36 | 0.00 | - | 210 | 1,154 | 22.53% |
| MSFT240607P00390000 | 2024-05-16 3:43PM EDT | 2024-06-07 | 0.56 | 0.51 | 0.77 | +0.07 | +14.29% | 38 | 618 | 21.97% |
| MSFT240614P00390000 | 2024-05-16 3:19PM EDT | 2024-06-14 | 0.80 | 0.67 | 0.88 | +0.01 | +1.27% | 98 | 342 | 19.78% |
| MSFT240621P00390000 | 2024-05-16 3:53PM EDT | 2024-06-21 | 1.11 | 1.09 | 1.16 | +0.13 | +13.27% | 355 | 4,526 | 19.07% |
| MSFT240628P00390000 | 2024-05-16 3:13PM EDT | 2024-06-28 | 1.34 | 1.26 | 1.77 | +0.07 | +5.51% | 23 | 193 | 19.71% |
| MSFT240719P00390000 | 2024-05-16 3:50PM EDT | 2024-07-19 | 2.69 | 2.63 | 2.74 | +0.35 | +14.96% | 173 | 3,490 | 18.65% |
| MSFT240816P00390000 | 2024-05-16 3:49PM EDT | 2024-08-16 | 5.75 | 5.60 | 5.80 | +0.67 | +13.19% | 103 | 3,506 | 20.94% |
| MSFT240920P00390000 | 2024-05-16 3:24PM EDT | 2024-09-20 | 7.26 | 7.40 | 7.65 | +0.19 | +2.69% | 38 | 2,795 | 20.27% |
| MSFT241018P00390000 | 2024-05-16 3:42PM EDT | 2024-10-18 | 9.05 | 8.85 | 9.15 | +0.10 | +1.12% | 45 | 550 | 20.07% |
| MSFT241115P00390000 | 2024-05-16 2:30PM EDT | 2024-11-15 | 11.50 | 11.70 | 12.05 | -3.10 | -21.23% | 33 | 324 | 21.42% |
| MSFT241220P00390000 | 2024-05-16 1:15PM EDT | 2024-12-20 | 13.70 | 13.40 | 13.80 | +0.15 | +1.11% | 14 | 630 | 21.20% |
| MSFT250117P00390000 | 2024-05-16 3:14PM EDT | 2025-01-17 | 14.52 | 14.60 | 16.95 | -0.03 | -0.21% | 13 | 3,604 | 22.59% |
| MSFT250321P00390000 | 2024-05-16 3:16PM EDT | 2025-03-21 | 17.84 | 17.85 | 20.00 | +0.34 | +1.94% | 1 | 700 | 22.38% |
| MSFT250620P00390000 | 2024-05-15 2:07PM EDT | 2025-06-20 | 21.50 | 21.35 | 23.10 | 0.00 | - | 16 | 644 | 21.63% |
| MSFT250919P00390000 | 2024-05-16 10:49AM EDT | 2025-09-19 | 25.12 | 25.05 | 26.75 | -1.46 | -5.49% | 83 | 11 | 21.59% |
| MSFT251219P00390000 | 2024-05-14 9:42AM EDT | 2025-12-19 | 30.61 | 28.50 | 30.95 | 0.00 | - | 2 | 346 | 22.00% |
| MSFT260116P00390000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 29.35 | 28.85 | 30.80 | -1.95 | -6.23% | 12 | 795 | 21.42% |
| MSFT260618P00390000 | 2024-05-08 11:28AM EDT | 2026-06-18 | 37.80 | 32.80 | 35.10 | 0.00 | - | 1 | 11 | 21.08% |
| MSFT261218P00390000 | 2024-05-16 11:00AM EDT | 2026-12-18 | 37.28 | 36.00 | 40.50 | -2.72 | -6.80% | 100 | 199 | 21.10% |
© 2024 Yahoo. Todos los derechos reservados.