Mercados españoles cerrados en 8 hrs 29 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
83,82 +0,55 (+0,66%) Oro
2.389,60 +4,10 (+0,17%) Bitcoin EUR
60.760,45 +56,70 (+0,09%)
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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00400000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 21.08 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| MSFT240524C00400000 | 2024-05-16 3:47PM EDT | 2024-05-24 | 21.65 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| MSFT240531C00400000 | 2024-05-16 1:24PM EDT | 2024-05-31 | 23.66 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240607C00400000 | 2024-05-16 12:30PM EDT | 2024-06-07 | 24.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT240614C00400000 | 2024-05-16 3:50PM EDT | 2024-06-14 | 24.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240621C00400000 | 2024-05-16 3:53PM EDT | 2024-06-21 | 25.55 | 0.00 | 0.00 | 0.00 | - | 884 | 0 | 0.00% |
| MSFT240628C00400000 | 2024-05-16 11:55AM EDT | 2024-06-28 | 28.00 | 25.30 | 26.65 | -0.70 | -2.44% | 3 | 8 | 24.32% |
| MSFT240719C00400000 | 2024-05-16 3:44PM EDT | 2024-07-19 | 28.97 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| MSFT240816C00400000 | 2024-05-16 3:42PM EDT | 2024-08-16 | 34.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MSFT240920C00400000 | 2024-05-16 1:10PM EDT | 2024-09-20 | 39.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MSFT241018C00400000 | 2024-05-16 12:51PM EDT | 2024-10-18 | 41.92 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT241115C00400000 | 2024-05-16 3:15PM EDT | 2024-11-15 | 46.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT241220C00400000 | 2024-05-16 3:15PM EDT | 2024-12-20 | 49.44 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MSFT250117C00400000 | 2024-05-16 3:42PM EDT | 2025-01-17 | 51.55 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| MSFT250321C00400000 | 2024-05-16 1:57PM EDT | 2025-03-21 | 58.91 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT250620C00400000 | 2024-05-16 3:09PM EDT | 2025-06-20 | 66.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MSFT250919C00400000 | 2024-05-15 10:43AM EDT | 2025-09-19 | 72.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT251219C00400000 | 2024-05-16 1:34PM EDT | 2025-12-19 | 80.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260116C00400000 | 2024-05-16 3:40PM EDT | 2026-01-16 | 81.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT260618C00400000 | 2024-05-16 3:11PM EDT | 2026-06-18 | 90.93 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT261218C00400000 | 2024-05-16 3:43PM EDT | 2026-12-18 | 100.00 | 0.00 | 0.00 | 0.00 | - | 6 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00400000 | 2024-05-16 3:56PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,069 | 0 | 25.00% |
| MSFT240524P00400000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.36 | 0.00 | 0.00 | 0.00 | - | 633 | 0 | 6.25% |
| MSFT240531P00400000 | 2024-05-16 3:45PM EDT | 2024-05-31 | 0.73 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 6.25% |
| MSFT240607P00400000 | 2024-05-16 3:52PM EDT | 2024-06-07 | 1.09 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| MSFT240614P00400000 | 2024-05-16 3:40PM EDT | 2024-06-14 | 1.67 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| MSFT240621P00400000 | 2024-05-16 3:56PM EDT | 2024-06-21 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1,520 | 0 | 3.13% |
| MSFT240628P00400000 | 2024-05-16 3:42PM EDT | 2024-06-28 | 2.68 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 3.13% |
| MSFT240719P00400000 | 2024-05-16 3:55PM EDT | 2024-07-19 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1,077 | 0 | 3.13% |
| MSFT240816P00400000 | 2024-05-16 3:54PM EDT | 2024-08-16 | 7.92 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 3.13% |
| MSFT240920P00400000 | 2024-05-16 3:26PM EDT | 2024-09-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| MSFT241018P00400000 | 2024-05-16 3:23PM EDT | 2024-10-18 | 11.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| MSFT241115P00400000 | 2024-05-16 3:53PM EDT | 2024-11-15 | 14.80 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 1.56% |
| MSFT241220P00400000 | 2024-05-16 11:07AM EDT | 2024-12-20 | 15.64 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| MSFT250117P00400000 | 2024-05-16 3:41PM EDT | 2025-01-17 | 17.90 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| MSFT250321P00400000 | 2024-05-16 3:40PM EDT | 2025-03-21 | 21.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MSFT250620P00400000 | 2024-05-16 1:12PM EDT | 2025-06-20 | 25.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| MSFT250919P00400000 | 2024-05-16 10:49AM EDT | 2025-09-19 | 28.65 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.78% |
| MSFT251219P00400000 | 2024-05-14 3:37PM EDT | 2025-12-19 | 33.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MSFT260116P00400000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 32.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| MSFT260618P00400000 | 2024-05-08 9:48AM EDT | 2026-06-18 | 42.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MSFT261218P00400000 | 2024-05-16 10:50AM EDT | 2026-12-18 | 40.94 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.