Mercados españoles abiertos en 4 hrs 45 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.783,23 -137,03 (-0,35%) Dólar/Euro
1,0861 -0,0008 (-0,08%) Petróleo Brent
83,56 +0,29 (+0,35%) Bitcoin EUR
60.045,50 -813,86 (-1,34%)
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:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00420000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 2.08 | 2.01 | 2.63 | -2.22 | -51.63% | 10,852 | 12,056 | 23.90% |
| MSFT240524C00420000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 5.55 | 5.45 | 5.60 | -1.90 | -25.50% | 1,632 | 5,342 | 20.50% |
| MSFT240531C00420000 | 2024-05-16 3:58PM EDT | 2024-05-31 | 6.87 | 6.70 | 8.50 | -1.68 | -19.65% | 305 | 1,316 | 23.51% |
| MSFT240607C00420000 | 2024-05-16 3:49PM EDT | 2024-06-07 | 8.45 | 8.05 | 9.25 | -1.52 | -15.25% | 1,130 | 1,182 | 21.23% |
| MSFT240614C00420000 | 2024-05-16 3:59PM EDT | 2024-06-14 | 9.70 | 9.50 | 9.80 | -1.53 | -13.62% | 98 | 634 | 19.66% |
| MSFT240621C00420000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 10.75 | 10.65 | 10.90 | -1.65 | -13.31% | 830 | 9,299 | 19.73% |
| MSFT240628C00420000 | 2024-05-16 3:32PM EDT | 2024-06-28 | 12.15 | 10.60 | 14.00 | -1.34 | -9.93% | 31 | 127 | 23.45% |
| MSFT240719C00420000 | 2024-05-16 3:53PM EDT | 2024-07-19 | 15.65 | 15.35 | 15.55 | -1.40 | -8.21% | 696 | 5,027 | 21.43% |
| MSFT240816C00420000 | 2024-05-16 3:58PM EDT | 2024-08-16 | 21.42 | 21.25 | 21.45 | -1.13 | -5.01% | 180 | 1,501 | 24.89% |
| MSFT240920C00420000 | 2024-05-16 2:44PM EDT | 2024-09-20 | 25.50 | 25.20 | 25.45 | -1.25 | -4.67% | 62 | 3,171 | 25.23% |
| MSFT241018C00420000 | 2024-05-16 1:34PM EDT | 2024-10-18 | 28.72 | 28.45 | 28.85 | -1.60 | -5.28% | 18 | 528 | 25.96% |
| MSFT241115C00420000 | 2024-05-16 3:31PM EDT | 2024-11-15 | 33.73 | 33.20 | 34.35 | -1.55 | -4.39% | 20 | 591 | 28.54% |
| MSFT241220C00420000 | 2024-05-16 3:45PM EDT | 2024-12-20 | 36.52 | 36.30 | 37.40 | -1.98 | -5.14% | 39 | 2,191 | 28.51% |
| MSFT250117C00420000 | 2024-05-16 3:47PM EDT | 2025-01-17 | 39.50 | 39.00 | 40.20 | -1.60 | -3.89% | 40 | 7,908 | 28.89% |
| MSFT250321C00420000 | 2024-05-16 3:34PM EDT | 2025-03-21 | 46.25 | 44.10 | 47.00 | -0.90 | -1.91% | 13 | 650 | 30.22% |
| MSFT250620C00420000 | 2024-05-16 3:06PM EDT | 2025-06-20 | 54.59 | 51.90 | 54.95 | -0.61 | -1.11% | 26 | 827 | 31.13% |
| MSFT250919C00420000 | 2024-05-16 12:45PM EDT | 2025-09-19 | 61.55 | 59.00 | 62.25 | +4.11 | +7.16% | 6 | 133 | 31.91% |
| MSFT251219C00420000 | 2024-05-16 12:16PM EDT | 2025-12-19 | 69.43 | 67.50 | 69.30 | +5.46 | +8.54% | 39 | 1,028 | 32.70% |
| MSFT260116C00420000 | 2024-05-16 3:29PM EDT | 2026-01-16 | 70.80 | 68.70 | 72.50 | -0.73 | -1.02% | 78 | 2,071 | 33.45% |
| MSFT260618C00420000 | 2024-05-15 12:46PM EDT | 2026-06-18 | 79.91 | 77.85 | 80.80 | 0.00 | - | 5 | 433 | 33.42% |
| MSFT261218C00420000 | 2024-05-16 3:50PM EDT | 2026-12-18 | 89.56 | 87.60 | 90.65 | -1.30 | -1.43% | 42 | 666 | 33.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00420000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 1.04 | 1.04 | 1.14 | +0.14 | +15.56% | 8,721 | 7,912 | 18.07% |
| MSFT240524P00420000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 4.03 | 3.95 | 4.10 | +0.53 | +15.14% | 2,600 | 1,285 | 18.43% |
| MSFT240531P00420000 | 2024-05-16 3:58PM EDT | 2024-05-31 | 5.00 | 4.10 | 5.25 | +0.70 | +16.28% | 267 | 791 | 16.86% |
| MSFT240607P00420000 | 2024-05-16 3:45PM EDT | 2024-06-07 | 5.90 | 4.95 | 6.05 | +0.70 | +13.46% | 116 | 285 | 15.87% |
| MSFT240614P00420000 | 2024-05-16 3:46PM EDT | 2024-06-14 | 7.08 | 6.85 | 7.10 | +0.88 | +14.19% | 29 | 58 | 16.05% |
| MSFT240621P00420000 | 2024-05-16 3:56PM EDT | 2024-06-21 | 7.65 | 7.55 | 7.75 | +0.80 | +11.68% | 2,733 | 3,752 | 15.64% |
| MSFT240719P00420000 | 2024-05-16 3:48PM EDT | 2024-07-19 | 10.60 | 10.45 | 10.65 | +1.00 | +10.42% | 576 | 6,781 | 15.86% |
| MSFT240816P00420000 | 2024-05-16 3:59PM EDT | 2024-08-16 | 15.10 | 14.95 | 15.15 | +1.15 | +8.24% | 115 | 1,221 | 18.58% |
| MSFT240920P00420000 | 2024-05-16 3:31PM EDT | 2024-09-20 | 17.09 | 17.25 | 17.50 | +0.61 | +3.70% | 62 | 1,602 | 18.20% |
| MSFT241018P00420000 | 2024-05-16 10:15AM EDT | 2024-10-18 | 17.90 | 18.85 | 19.20 | -0.22 | -1.21% | 4 | 279 | 18.03% |
| MSFT241115P00420000 | 2024-05-16 3:57PM EDT | 2024-11-15 | 22.35 | 20.00 | 24.25 | +1.07 | +5.03% | 318 | 464 | 20.86% |
| MSFT241220P00420000 | 2024-05-16 1:49PM EDT | 2024-12-20 | 23.79 | 24.00 | 24.45 | +0.55 | +2.37% | 11 | 815 | 19.27% |
| MSFT250117P00420000 | 2024-05-16 3:33PM EDT | 2025-01-17 | 25.25 | 25.20 | 27.40 | +0.76 | +3.10% | 363 | 2,937 | 20.29% |
| MSFT250321P00420000 | 2024-05-16 1:25PM EDT | 2025-03-21 | 29.25 | 27.90 | 30.40 | +1.20 | +4.28% | 7 | 591 | 20.06% |
| MSFT250620P00420000 | 2024-05-16 1:25PM EDT | 2025-06-20 | 32.95 | 32.05 | 34.45 | +0.65 | +2.01% | 3 | 472 | 19.95% |
| MSFT250919P00420000 | 2024-05-16 9:40AM EDT | 2025-09-19 | 35.77 | 35.55 | 38.40 | -2.98 | -7.69% | 82 | 83 | 20.05% |
| MSFT251219P00420000 | 2024-05-16 9:56AM EDT | 2025-12-19 | 39.48 | 40.00 | 42.45 | -0.99 | -2.45% | 8 | 107 | 20.35% |
| MSFT260116P00420000 | 2024-05-15 3:13PM EDT | 2026-01-16 | 40.75 | 39.75 | 42.85 | +0.49 | +1.22% | 10 | 771 | 20.06% |
| MSFT260618P00420000 | 2024-05-16 2:30PM EDT | 2026-06-18 | 45.65 | 43.65 | 48.00 | +0.35 | +0.77% | 3 | 3 | 20.08% |
| MSFT261218P00420000 | 2024-05-16 2:44PM EDT | 2026-12-18 | 49.82 | 48.80 | 51.30 | +0.17 | +0.34% | 8 | 1,386 | 19.28% |
© 2024 Yahoo. Todos los derechos reservados.