Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0878 +0,0008 (+0,08%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.422,80 +37,30 (+1,56%) Bitcoin EUR
61.302,59 +1.444,32 (+2,41%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:52PM EDT. Mercado abierto.
Precio de ejercicio:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00430000 | 2024-05-17 2:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 2,151 | 19,069 | 21.49% |
| MSFT240524C00430000 | 2024-05-17 2:36PM EDT | 2024-05-24 | 0.97 | 0.93 | 0.97 | -0.77 | -44.51% | 5,592 | 6,415 | 17.55% |
| MSFT240531C00430000 | 2024-05-17 2:35PM EDT | 2024-05-31 | 1.79 | 1.79 | 1.85 | -0.85 | -32.20% | 1,079 | 1,981 | 16.50% |
| MSFT240607C00430000 | 2024-05-17 2:30PM EDT | 2024-06-07 | 2.89 | 2.80 | 2.88 | -0.90 | -23.75% | 198 | 1,424 | 16.75% |
| MSFT240614C00430000 | 2024-05-17 2:36PM EDT | 2024-06-14 | 4.11 | 4.05 | 4.20 | -0.94 | -18.29% | 103 | 420 | 17.82% |
| MSFT240621C00430000 | 2024-05-17 2:36PM EDT | 2024-06-21 | 5.09 | 5.00 | 5.10 | -0.96 | -15.97% | 1,323 | 10,912 | 17.88% |
| MSFT240628C00430000 | 2024-05-17 2:21PM EDT | 2024-06-28 | 5.93 | 6.00 | 6.20 | -1.07 | -15.29% | 69 | 107 | 18.43% |
| MSFT240719C00430000 | 2024-05-17 2:33PM EDT | 2024-07-19 | 9.18 | 9.10 | 9.30 | -1.07 | -10.44% | 354 | 5,521 | 19.75% |
| MSFT240816C00430000 | 2024-05-17 2:30PM EDT | 2024-08-16 | 15.10 | 15.00 | 15.15 | -1.45 | -8.76% | 124 | 1,815 | 23.59% |
| MSFT240920C00430000 | 2024-05-17 1:49PM EDT | 2024-09-20 | 19.00 | 18.75 | 18.95 | -1.67 | -8.08% | 75 | 1,646 | 23.96% |
| MSFT241018C00430000 | 2024-05-17 12:54PM EDT | 2024-10-18 | 22.20 | 21.85 | 22.15 | -2.45 | -9.94% | 14 | 522 | 24.64% |
| MSFT241115C00430000 | 2024-05-16 3:24PM EDT | 2024-11-15 | 28.67 | 26.90 | 27.20 | 0.00 | - | 4 | 276 | 26.94% |
| MSFT241220C00430000 | 2024-05-16 11:47AM EDT | 2024-12-20 | 30.00 | 29.95 | 30.25 | -2.82 | -8.59% | 1 | 1,912 | 27.04% |
| MSFT250117C00430000 | 2024-05-17 11:30AM EDT | 2025-01-17 | 33.20 | 32.55 | 33.25 | -0.37 | -1.10% | 4 | 2,561 | 27.64% |
| MSFT250321C00430000 | 2024-05-16 2:06PM EDT | 2025-03-21 | 41.27 | 37.75 | 39.35 | 0.00 | - | 11 | 404 | 28.63% |
| MSFT250620C00430000 | 2024-05-16 3:39PM EDT | 2025-06-20 | 47.80 | 46.30 | 47.90 | -0.65 | -1.34% | 1 | 1,629 | 30.05% |
| MSFT250919C00430000 | 2024-05-17 11:39AM EDT | 2025-09-19 | 54.51 | 53.25 | 54.70 | -1.87 | -3.32% | 10 | 47 | 30.64% |
| MSFT251219C00430000 | 2024-05-16 3:06PM EDT | 2025-12-19 | 63.92 | 60.55 | 62.30 | 0.00 | - | 2 | 614 | 31.77% |
| MSFT260116C00430000 | 2024-05-17 11:04AM EDT | 2026-01-16 | 63.15 | 62.40 | 63.80 | -2.35 | -3.59% | 271 | 3,186 | 31.73% |
| MSFT260618C00430000 | 2024-05-15 12:46PM EDT | 2026-06-18 | 74.94 | 71.75 | 74.05 | 0.00 | - | 3 | 31 | 32.66% |
| MSFT261218C00430000 | 2024-05-17 2:31PM EDT | 2026-12-18 | 82.72 | 81.30 | 84.10 | -3.60 | -4.17% | 1 | 522 | 33.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00430000 | 2024-05-17 2:22PM EDT | 2024-05-17 | 11.55 | 10.90 | 11.40 | +2.18 | +23.27% | 575 | 2,810 | 44.09% |
| MSFT240524P00430000 | 2024-05-17 2:13PM EDT | 2024-05-24 | 11.77 | 11.40 | 11.90 | +2.08 | +21.47% | 150 | 500 | 18.86% |
| MSFT240531P00430000 | 2024-05-17 2:22PM EDT | 2024-05-31 | 12.59 | 12.10 | 12.50 | +2.59 | +25.90% | 37 | 77 | 16.24% |
| MSFT240607P00430000 | 2024-05-17 9:49AM EDT | 2024-06-07 | 13.00 | 12.75 | 13.20 | +1.00 | +8.33% | 3 | 50 | 15.58% |
| MSFT240614P00430000 | 2024-05-17 1:45PM EDT | 2024-06-14 | 13.35 | 13.45 | 14.50 | +0.50 | +3.89% | 5 | 19 | 16.82% |
| MSFT240621P00430000 | 2024-05-17 11:07AM EDT | 2024-06-21 | 13.79 | 13.90 | 14.25 | +0.83 | +6.40% | 14 | 5,752 | 14.55% |
| MSFT240628P00430000 | 2024-05-16 9:51AM EDT | 2024-06-28 | 12.08 | 14.65 | 15.05 | 0.00 | - | 36 | 40 | 14.89% |
| MSFT240719P00430000 | 2024-05-17 11:56AM EDT | 2024-07-19 | 16.25 | 16.40 | 17.00 | +0.65 | +4.17% | 14 | 3,369 | 15.24% |
| MSFT240816P00430000 | 2024-05-17 12:16PM EDT | 2024-08-16 | 20.55 | 20.80 | 21.00 | +0.70 | +3.53% | 5 | 536 | 17.69% |
| MSFT240920P00430000 | 2024-05-17 11:07AM EDT | 2024-09-20 | 22.78 | 22.90 | 23.20 | +2.33 | +11.39% | 426 | 2,833 | 17.35% |
| MSFT241018P00430000 | 2024-05-16 3:24PM EDT | 2024-10-18 | 23.27 | 24.40 | 24.70 | 0.00 | - | 3 | 111 | 17.10% |
| MSFT241115P00430000 | 2024-05-17 1:44PM EDT | 2024-11-15 | 27.35 | 27.65 | 27.95 | +0.90 | +3.40% | 36 | 328 | 18.52% |
| MSFT241220P00430000 | 2024-05-17 12:14PM EDT | 2024-12-20 | 29.40 | 29.50 | 29.80 | +1.23 | +4.37% | 19 | 2,696 | 18.41% |
| MSFT250117P00430000 | 2024-05-16 2:28PM EDT | 2025-01-17 | 30.75 | 30.70 | 31.05 | +0.95 | +3.19% | 3 | 1,315 | 18.24% |
| MSFT250321P00430000 | 2024-05-16 1:49PM EDT | 2025-03-21 | 33.42 | 33.95 | 34.95 | 0.00 | - | 6 | 1,491 | 18.82% |
| MSFT250620P00430000 | 2024-05-16 1:25PM EDT | 2025-06-20 | 37.50 | 38.05 | 38.90 | 0.00 | - | 4 | 146 | 18.80% |
| MSFT250919P00430000 | 2024-05-14 2:12PM EDT | 2025-09-19 | 44.71 | 41.65 | 43.00 | 0.00 | - | 2 | 88 | 19.09% |
| MSFT251219P00430000 | 2024-05-15 10:30AM EDT | 2025-12-19 | 45.41 | 45.15 | 46.70 | 0.00 | - | 4 | 373 | 19.29% |
| MSFT260116P00430000 | 2024-05-15 1:55PM EDT | 2026-01-16 | 44.95 | 45.95 | 47.35 | 0.00 | - | 3 | 289 | 19.14% |
| MSFT260618P00430000 | 2024-05-01 3:51PM EDT | 2026-06-18 | 62.00 | 50.15 | 52.50 | 0.00 | - | 2 | 2 | 19.25% |
| MSFT261218P00430000 | 2024-05-16 12:39PM EDT | 2026-12-18 | 54.02 | 54.20 | 56.25 | 0.00 | - | 17 | 70 | 18.69% |
© 2024 Yahoo. Todos los derechos reservados.