Mercados españoles abiertos en 3 hrs 25 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.782,08 -138,18 (-0,36%) Dólar/Euro
1,0862 -0,0007 (-0,07%) Petróleo Brent
83,42 +0,15 (+0,18%) Bitcoin EUR
60.356,05 -430,76 (-0,71%)
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:405.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00405000 | 2024-05-16 3:57PM EDT | 2024-05-17 | 15.95 | 14.90 | 16.75 | -2.58 | -13.92% | 394 | 9,680 | 61.96% |
| MSFT240524C00405000 | 2024-05-16 3:11PM EDT | 2024-05-24 | 17.08 | 16.70 | 17.40 | -2.72 | -13.74% | 31 | 814 | 26.67% |
| MSFT240531C00405000 | 2024-05-16 11:21AM EDT | 2024-05-31 | 18.05 | 17.30 | 18.35 | -2.26 | -11.13% | 48 | 487 | 23.69% |
| MSFT240607C00405000 | 2024-05-16 3:45PM EDT | 2024-06-07 | 18.67 | 18.20 | 19.70 | -2.82 | -13.12% | 26 | 291 | 23.92% |
| MSFT240614C00405000 | 2024-05-16 1:22PM EDT | 2024-06-14 | 20.65 | 19.75 | 20.75 | -1.79 | -7.98% | 50 | 62 | 23.57% |
| MSFT240621C00405000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 21.28 | 20.60 | 21.55 | -1.62 | -7.07% | 382 | 3,512 | 22.97% |
| MSFT240628C00405000 | 2024-05-16 2:17PM EDT | 2024-06-28 | 22.90 | 21.10 | 23.00 | +4.53 | +24.66% | 21 | 11 | 23.93% |
| MSFT240719C00405000 | 2024-05-16 3:36PM EDT | 2024-07-19 | 25.66 | 25.00 | 25.60 | -1.74 | -6.35% | 98 | 2,697 | 23.74% |
| MSFT240816C00405000 | 2024-05-16 3:31PM EDT | 2024-08-16 | 31.07 | 30.45 | 31.20 | -1.48 | -4.55% | 29 | 756 | 26.97% |
| MSFT240920C00405000 | 2024-05-16 3:25PM EDT | 2024-09-20 | 34.95 | 34.30 | 35.05 | -1.52 | -4.17% | 12 | 1,391 | 27.07% |
| MSFT241018C00405000 | 2024-05-15 1:22PM EDT | 2024-10-18 | 39.09 | 37.55 | 38.50 | 0.00 | - | 3 | 216 | 27.81% |
| MSFT241115C00405000 | 2024-05-16 10:51AM EDT | 2024-11-15 | 45.43 | 42.40 | 43.40 | +2.46 | +5.72% | 2 | 202 | 29.90% |
| MSFT241220C00405000 | 2024-05-15 2:16PM EDT | 2024-12-20 | 47.80 | 45.25 | 46.45 | 0.00 | - | 39 | 657 | 29.84% |
| MSFT250117C00405000 | 2024-05-16 3:38PM EDT | 2025-01-17 | 48.60 | 48.35 | 49.25 | -1.51 | -3.01% | 3 | 1,355 | 30.20% |
| MSFT250620C00405000 | 2024-05-16 1:58PM EDT | 2025-06-20 | 63.14 | 60.20 | 63.50 | -1.06 | -1.65% | 4 | 2,231 | 32.11% |
| MSFT251219C00405000 | 2024-05-07 11:58AM EDT | 2025-12-19 | 70.61 | 74.50 | 77.60 | 0.00 | - | 2 | 465 | 33.55% |
| MSFT260116C00405000 | 2024-05-16 11:46AM EDT | 2026-01-16 | 79.79 | 76.50 | 80.50 | +0.09 | +0.11% | 2 | 3,185 | 34.17% |
| MSFT260618C00405000 | 2024-05-15 3:29PM EDT | 2026-06-18 | 89.80 | 85.70 | 89.00 | +0.40 | +0.45% | 4 | 205 | 34.23% |
| MSFT261218C00405000 | 2024-05-15 1:20PM EDT | 2026-12-18 | 98.55 | 95.55 | 99.00 | 0.00 | - | 2 | 318 | 34.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00405000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 1,733 | 6,304 | 36.33% |
| MSFT240524P00405000 | 2024-05-16 3:57PM EDT | 2024-05-24 | 0.66 | 0.62 | 0.67 | +0.03 | +4.76% | 516 | 942 | 21.13% |
| MSFT240531P00405000 | 2024-05-16 3:52PM EDT | 2024-05-31 | 1.10 | 1.09 | 1.14 | +0.12 | +12.24% | 191 | 616 | 18.13% |
| MSFT240607P00405000 | 2024-05-16 3:48PM EDT | 2024-06-07 | 1.69 | 0.32 | 1.76 | +0.20 | +13.42% | 171 | 479 | 17.44% |
| MSFT240614P00405000 | 2024-05-16 3:46PM EDT | 2024-06-14 | 2.48 | 2.33 | 2.70 | +0.36 | +16.98% | 91 | 251 | 18.04% |
| MSFT240621P00405000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 2.90 | 2.89 | 3.05 | +0.26 | +9.85% | 536 | 14,576 | 17.08% |
| MSFT240628P00405000 | 2024-05-16 3:31PM EDT | 2024-06-28 | 3.56 | 3.00 | 3.90 | +0.32 | +9.88% | 85 | 34 | 17.53% |
| MSFT240719P00405000 | 2024-05-16 3:50PM EDT | 2024-07-19 | 5.50 | 5.35 | 5.55 | +0.62 | +12.70% | 27 | 3,771 | 17.22% |
| MSFT240816P00405000 | 2024-05-16 3:45PM EDT | 2024-08-16 | 9.55 | 9.35 | 9.60 | +0.81 | +9.27% | 141 | 1,591 | 19.80% |
| MSFT240920P00405000 | 2024-05-16 12:26PM EDT | 2024-09-20 | 10.90 | 11.50 | 11.80 | -0.30 | -2.68% | 33 | 10,711 | 19.28% |
| MSFT241018P00405000 | 2024-05-16 3:39PM EDT | 2024-10-18 | 13.27 | 13.20 | 13.45 | +0.64 | +5.07% | 609 | 1,755 | 19.08% |
| MSFT241115P00405000 | 2024-05-16 3:48PM EDT | 2024-11-15 | 16.40 | 16.25 | 18.50 | +0.60 | +3.80% | 892 | 1,248 | 22.07% |
| MSFT241220P00405000 | 2024-05-16 3:46PM EDT | 2024-12-20 | 18.50 | 16.00 | 19.15 | -1.65 | -8.19% | 8 | 542 | 20.75% |
| MSFT250117P00405000 | 2024-05-15 3:50PM EDT | 2025-01-17 | 18.82 | 19.45 | 21.65 | -0.03 | -0.16% | 1 | 1,351 | 21.44% |
| MSFT250620P00405000 | 2024-05-13 1:44PM EDT | 2025-06-20 | 29.95 | 26.50 | 28.55 | 0.00 | - | 186 | 351 | 20.92% |
| MSFT251219P00405000 | 2024-05-14 2:14PM EDT | 2025-12-19 | 36.50 | 33.90 | 36.45 | 0.00 | - | 4 | 128 | 21.22% |
| MSFT260116P00405000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 34.75 | 34.30 | 37.20 | -3.30 | -8.67% | 11 | 305 | 21.09% |
| MSFT260618P00405000 | 2024-05-03 9:47AM EDT | 2026-06-18 | 46.35 | 38.40 | 41.95 | 0.00 | - | 3 | 21 | 20.89% |
| MSFT261218P00405000 | 2024-05-15 11:15AM EDT | 2026-12-18 | 44.24 | 41.50 | 45.30 | 0.00 | - | 3 | 101 | 20.06% |
© 2024 Yahoo. Todos los derechos reservados.