Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.382,22 +1.352,61 (+2,25%)
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:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00410000 | 2024-05-17 3:59PM EDT | 2024-05-17 | 9.80 | 9.80 | 11.25 | -1.29 | -11.63% | 395 | 3,373 | 50.49% |
| MSFT240524C00410000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 11.30 | 11.45 | 12.20 | -1.71 | -13.14% | 711 | 5,042 | 23.24% |
| MSFT240531C00410000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 12.90 | 12.00 | 13.90 | -1.21 | -8.58% | 90 | 723 | 23.08% |
| MSFT240607C00410000 | 2024-05-17 3:36PM EDT | 2024-06-07 | 14.15 | 13.70 | 14.75 | -1.05 | -6.91% | 279 | 1,076 | 21.42% |
| MSFT240614C00410000 | 2024-05-17 3:54PM EDT | 2024-06-14 | 15.65 | 15.15 | 16.65 | -0.23 | -1.45% | 14 | 313 | 23.10% |
| MSFT240621C00410000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 16.40 | 16.30 | 17.40 | -1.00 | -5.75% | 194 | 20,933 | 22.28% |
| MSFT240628C00410000 | 2024-05-17 2:26PM EDT | 2024-06-28 | 16.67 | 17.30 | 18.10 | -2.63 | -13.63% | 31 | 64 | 21.69% |
| MSFT240719C00410000 | 2024-05-17 3:41PM EDT | 2024-07-19 | 21.18 | 20.55 | 21.40 | -1.45 | -6.41% | 1,958 | 11,200 | 22.75% |
| MSFT240816C00410000 | 2024-05-17 2:54PM EDT | 2024-08-16 | 26.21 | 25.40 | 27.85 | -1.49 | -5.38% | 55 | 2,209 | 26.93% |
| MSFT240920C00410000 | 2024-05-17 1:02PM EDT | 2024-09-20 | 30.14 | 30.30 | 31.75 | -3.47 | -10.32% | 14 | 1,621 | 26.98% |
| MSFT241018C00410000 | 2024-05-17 3:12PM EDT | 2024-10-18 | 33.43 | 32.70 | 35.80 | -1.60 | -4.57% | 3 | 337 | 28.22% |
| MSFT241115C00410000 | 2024-05-17 3:57PM EDT | 2024-11-15 | 38.60 | 38.00 | 39.75 | -1.85 | -4.57% | 3 | 302 | 29.39% |
| MSFT241220C00410000 | 2024-05-17 1:20PM EDT | 2024-12-20 | 41.16 | 40.75 | 43.10 | -2.44 | -5.60% | 7 | 2,171 | 29.57% |
| MSFT250117C00410000 | 2024-05-17 1:42PM EDT | 2025-01-17 | 44.27 | 43.45 | 45.90 | -1.88 | -4.07% | 28 | 6,599 | 29.92% |
| MSFT250321C00410000 | 2024-05-17 10:57AM EDT | 2025-03-21 | 50.55 | 49.65 | 51.50 | -1.88 | -3.59% | 2 | 322 | 30.42% |
| MSFT250620C00410000 | 2024-05-17 2:36PM EDT | 2025-06-20 | 57.92 | 57.15 | 59.60 | -2.32 | -3.85% | 5 | 2,853 | 31.48% |
| MSFT250919C00410000 | 2024-05-17 2:48PM EDT | 2025-09-19 | 65.15 | 64.50 | 67.40 | -3.30 | -4.82% | 2 | 137 | 32.54% |
| MSFT251219C00410000 | 2024-05-17 3:44PM EDT | 2025-12-19 | 73.01 | 71.00 | 73.60 | -2.78 | -3.67% | 4 | 1,473 | 32.92% |
| MSFT260116C00410000 | 2024-05-17 2:14PM EDT | 2026-01-16 | 73.70 | 73.05 | 75.40 | -2.20 | -2.90% | 4 | 2,150 | 33.02% |
| MSFT260618C00410000 | 2024-05-16 3:40PM EDT | 2026-06-18 | 84.84 | 82.15 | 85.15 | 0.00 | - | 1 | 88 | 33.71% |
| MSFT261218C00410000 | 2024-05-17 10:55AM EDT | 2026-12-18 | 94.19 | 92.00 | 95.00 | -2.46 | -2.55% | 5 | 635 | 34.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00410000 | 2024-05-17 3:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1,334 | 7,116 | 19.14% |
| MSFT240524P00410000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.00 | 1.00 | 1.10 | -0.18 | -15.25% | 4,077 | 2,235 | 18.23% |
| MSFT240531P00410000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 1.88 | 1.60 | 1.98 | 0.00 | - | 215 | 1,092 | 16.94% |
| MSFT240607P00410000 | 2024-05-17 3:47PM EDT | 2024-06-07 | 2.66 | 2.50 | 2.75 | +0.02 | +0.76% | 63 | 420 | 16.35% |
| MSFT240614P00410000 | 2024-05-17 3:57PM EDT | 2024-06-14 | 3.68 | 3.35 | 3.75 | +0.33 | +9.85% | 87 | 333 | 16.75% |
| MSFT240621P00410000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 4.32 | 3.85 | 4.35 | +0.21 | +5.11% | 599 | 5,154 | 16.34% |
| MSFT240628P00410000 | 2024-05-17 2:57PM EDT | 2024-06-28 | 4.92 | 4.75 | 6.10 | +0.42 | +9.33% | 27 | 103 | 18.34% |
| MSFT240719P00410000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 7.09 | 6.70 | 7.10 | +0.09 | +1.29% | 213 | 2,374 | 16.58% |
| MSFT240816P00410000 | 2024-05-17 3:24PM EDT | 2024-08-16 | 11.25 | 10.85 | 11.40 | +0.25 | +2.27% | 71 | 2,994 | 19.25% |
| MSFT240920P00410000 | 2024-05-17 2:40PM EDT | 2024-09-20 | 13.53 | 13.05 | 14.20 | +0.66 | +5.13% | 26 | 1,499 | 19.33% |
| MSFT241018P00410000 | 2024-05-17 3:51PM EDT | 2024-10-18 | 15.17 | 14.05 | 16.25 | +0.22 | +1.47% | 1,154 | 1,613 | 19.44% |
| MSFT241115P00410000 | 2024-05-17 3:51PM EDT | 2024-11-15 | 18.42 | 17.50 | 19.55 | +0.27 | +1.49% | 1,153 | 1,499 | 20.76% |
| MSFT241220P00410000 | 2024-05-17 10:58AM EDT | 2024-12-20 | 20.50 | 19.80 | 21.25 | +0.80 | +4.06% | 1 | 1,474 | 20.38% |
| MSFT250117P00410000 | 2024-05-17 3:34PM EDT | 2025-01-17 | 21.65 | 21.35 | 22.80 | +0.80 | +3.84% | 52 | 2,038 | 20.34% |
| MSFT250321P00410000 | 2024-05-17 3:13PM EDT | 2025-03-21 | 25.35 | 24.10 | 25.65 | +1.14 | +4.71% | 53 | 443 | 20.05% |
| MSFT250620P00410000 | 2024-05-17 12:19PM EDT | 2025-06-20 | 29.19 | 28.85 | 31.50 | +0.51 | +1.78% | 2 | 254 | 21.04% |
| MSFT250919P00410000 | 2024-05-16 10:03AM EDT | 2025-09-19 | 32.55 | 32.30 | 34.45 | 0.00 | - | 65 | 49 | 20.55% |
| MSFT251219P00410000 | 2024-05-16 9:41AM EDT | 2025-12-19 | 35.45 | 35.70 | 38.15 | 0.00 | - | 2 | 483 | 20.67% |
| MSFT260116P00410000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 36.70 | 36.55 | 38.75 | 0.00 | - | 10 | 194 | 20.47% |
| MSFT260618P00410000 | 2024-05-07 1:06PM EDT | 2026-06-18 | 45.24 | 40.85 | 43.45 | 0.00 | - | 1 | 26 | 20.30% |
| MSFT261218P00410000 | 2024-05-17 11:45AM EDT | 2026-12-18 | 46.36 | 45.00 | 47.60 | +0.98 | +2.16% | 2 | 55 | 19.82% |
© 2024 Yahoo. Todos los derechos reservados.