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
1,0866 -0,0004 (-0,03%) Petróleo Brent
83,82 +0,55 (+0,66%) Oro
2.389,90 +4,40 (+0,18%) Bitcoin EUR
60.719,52 +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:395.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00395000 | 2024-05-16 3:57PM EDT | 2024-05-17 | 25.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240524C00395000 | 2024-05-16 12:04PM EDT | 2024-05-24 | 28.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240531C00395000 | 2024-05-16 1:45PM EDT | 2024-05-31 | 28.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240607C00395000 | 2024-05-16 1:56PM EDT | 2024-06-07 | 29.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240614C00395000 | 2024-05-15 1:59PM EDT | 2024-06-14 | 31.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240621C00395000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 29.72 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MSFT240628C00395000 | 2024-05-13 11:17AM EDT | 2024-06-28 | 25.00 | 29.75 | 32.35 | 0.00 | - | 1 | 1 | 28.89% |
| MSFT240719C00395000 | 2024-05-16 11:43AM EDT | 2024-07-19 | 35.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240816C00395000 | 2024-05-16 9:32AM EDT | 2024-08-16 | 40.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920C00395000 | 2024-05-16 1:36PM EDT | 2024-09-20 | 42.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT241018C00395000 | 2024-05-15 9:56AM EDT | 2024-10-18 | 43.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241115C00395000 | 2024-05-16 9:37AM EDT | 2024-11-15 | 52.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00395000 | 2024-05-16 3:56PM EDT | 2024-12-20 | 52.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT250117C00395000 | 2024-05-16 1:18PM EDT | 2025-01-17 | 56.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250620C00395000 | 2024-05-14 1:40PM EDT | 2025-06-20 | 63.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219C00395000 | 2024-05-16 10:31AM EDT | 2025-12-19 | 84.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00395000 | 2024-05-15 1:44PM EDT | 2026-01-16 | 85.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT260618C00395000 | 2024-05-16 9:58AM EDT | 2026-06-18 | 95.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT261218C00395000 | 2024-05-15 3:30PM EDT | 2026-12-18 | 105.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00395000 | 2024-05-16 3:51PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 25.00% |
| MSFT240524P00395000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 12.50% |
| MSFT240531P00395000 | 2024-05-16 3:45PM EDT | 2024-05-31 | 0.49 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 6.25% |
| MSFT240607P00395000 | 2024-05-16 3:36PM EDT | 2024-06-07 | 0.74 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| MSFT240614P00395000 | 2024-05-16 3:43PM EDT | 2024-06-14 | 1.20 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| MSFT240621P00395000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 1.54 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 3.13% |
| MSFT240628P00395000 | 2024-05-16 3:44PM EDT | 2024-06-28 | 1.95 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| MSFT240719P00395000 | 2024-05-16 3:58PM EDT | 2024-07-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| MSFT240816P00395000 | 2024-05-16 3:41PM EDT | 2024-08-16 | 6.70 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 3.13% |
| MSFT240920P00395000 | 2024-05-16 12:30PM EDT | 2024-09-20 | 8.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSFT241018P00395000 | 2024-05-16 1:49PM EDT | 2024-10-18 | 10.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| MSFT241115P00395000 | 2024-05-16 11:50AM EDT | 2024-11-15 | 12.55 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 1.56% |
| MSFT241220P00395000 | 2024-05-16 3:37PM EDT | 2024-12-20 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT250117P00395000 | 2024-05-16 3:56PM EDT | 2025-01-17 | 16.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| MSFT250620P00395000 | 2024-05-16 12:01PM EDT | 2025-06-20 | 23.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| MSFT251219P00395000 | 2024-05-10 12:55PM EDT | 2025-12-19 | 32.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MSFT260116P00395000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 31.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| MSFT260618P00395000 | 2024-05-16 2:30PM EDT | 2026-06-18 | 35.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MSFT261218P00395000 | 2024-05-15 11:21AM EDT | 2026-12-18 | 40.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.