Mercados españoles cerrados en 5 hrs 14 min
IBEX 35
11.322,00 +22,70 (+0,20%) Euro Stoxx 50
5.053,48 -18,97 (-0,37%) Dólar/Euro
1,0845 -0,0025 (-0,23%) Petróleo Brent
83,34 +0,07 (+0,08%) Oro
2.387,10 +1,60 (+0,07%) Bitcoin EUR
61.121,71 -1,32 (-0,00%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:415.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00415000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 6.15 | 0.00 | 0.00 | 0.00 | - | 4,924 | 0 | 0.00% |
| MSFT240524C00415000 | 2024-05-16 3:56PM EDT | 2024-05-24 | 9.05 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 0.00% |
| MSFT240531C00415000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 9.86 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| MSFT240607C00415000 | 2024-05-16 3:57PM EDT | 2024-06-07 | 11.30 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 0.00% |
| MSFT240614C00415000 | 2024-05-16 3:59PM EDT | 2024-06-14 | 12.80 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 0.00% |
| MSFT240621C00415000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1,972 | 0 | 0.00% |
| MSFT240628C00415000 | 2024-05-16 3:52PM EDT | 2024-06-28 | 15.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT240719C00415000 | 2024-05-16 3:53PM EDT | 2024-07-19 | 18.80 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| MSFT240816C00415000 | 2024-05-16 2:57PM EDT | 2024-08-16 | 24.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MSFT240920C00415000 | 2024-05-16 2:30PM EDT | 2024-09-20 | 28.65 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MSFT241018C00415000 | 2024-05-16 2:40PM EDT | 2024-10-18 | 32.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT241115C00415000 | 2024-05-16 9:38AM EDT | 2024-11-15 | 39.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220C00415000 | 2024-05-16 3:24PM EDT | 2024-12-20 | 39.97 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| MSFT250117C00415000 | 2024-05-16 1:59PM EDT | 2025-01-17 | 43.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT250620C00415000 | 2024-05-16 1:56PM EDT | 2025-06-20 | 58.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT251219C00415000 | 2024-05-14 3:06PM EDT | 2025-12-19 | 67.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT260116C00415000 | 2024-05-16 12:52PM EDT | 2026-01-16 | 74.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT260618C00415000 | 2024-05-16 9:59AM EDT | 2026-06-18 | 83.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT261218C00415000 | 2024-05-15 9:38AM EDT | 2026-12-18 | 91.45 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00415000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,996 | 0 | 6.25% |
| MSFT240524P00415000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1,067 | 0 | 3.13% |
| MSFT240531P00415000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 3.12 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 1.56% |
| MSFT240607P00415000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 4.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| MSFT240614P00415000 | 2024-05-16 3:50PM EDT | 2024-06-14 | 4.92 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| MSFT240621P00415000 | 2024-05-16 3:56PM EDT | 2024-06-21 | 5.54 | 0.00 | 0.00 | 0.00 | - | 1,079 | 0 | 0.78% |
| MSFT240628P00415000 | 2024-05-16 3:31PM EDT | 2024-06-28 | 6.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| MSFT240719P00415000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 8.46 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.78% |
| MSFT240816P00415000 | 2024-05-16 1:33PM EDT | 2024-08-16 | 12.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| MSFT240920P00415000 | 2024-05-16 10:57AM EDT | 2024-09-20 | 13.85 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| MSFT241018P00415000 | 2024-05-16 3:55PM EDT | 2024-10-18 | 16.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| MSFT241115P00415000 | 2024-05-16 11:50AM EDT | 2024-11-15 | 19.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| MSFT241220P00415000 | 2024-05-16 12:59PM EDT | 2024-12-20 | 21.37 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.39% |
| MSFT250117P00415000 | 2024-05-16 3:59PM EDT | 2025-01-17 | 23.47 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.39% |
| MSFT250620P00415000 | 2024-05-15 2:15PM EDT | 2025-06-20 | 30.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| MSFT251219P00415000 | 2024-05-14 3:37PM EDT | 2025-12-19 | 40.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| MSFT260116P00415000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 38.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| MSFT260618P00415000 | 2024-05-13 11:23AM EDT | 2026-06-18 | 46.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MSFT261218P00415000 | 2024-05-16 3:19PM EDT | 2026-12-18 | 47.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
© 2024 Yahoo. Todos los derechos reservados.