Mercados españoles abiertos en 54 mins
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.706,63 -213,63 (-0,55%) Dólar/Euro
1,0867 -0,0002 (-0,02%) Petróleo Brent
83,54 +0,27 (+0,32%) Bitcoin EUR
60.451,61 -24,04 (-0,04%)
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:435.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00435000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,601 | 0 | 12.50% |
| MSFT240524C00435000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2,006 | 0 | 6.25% |
| MSFT240531C00435000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 1.48 | 0.00 | 0.00 | 0.00 | - | 916 | 0 | 3.13% |
| MSFT240607C00435000 | 2024-05-16 3:56PM EDT | 2024-06-07 | 2.39 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| MSFT240614C00435000 | 2024-05-16 3:55PM EDT | 2024-06-14 | 3.65 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| MSFT240621C00435000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 4.32 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 3.13% |
| MSFT240628C00435000 | 2024-05-16 3:58PM EDT | 2024-06-28 | 5.35 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| MSFT240719C00435000 | 2024-05-16 3:50PM EDT | 2024-07-19 | 8.30 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 1.56% |
| MSFT240816C00435000 | 2024-05-16 3:58PM EDT | 2024-08-16 | 14.00 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 1.56% |
| MSFT240920C00435000 | 2024-05-16 3:49PM EDT | 2024-09-20 | 17.58 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| MSFT241018C00435000 | 2024-05-16 12:11PM EDT | 2024-10-18 | 21.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| MSFT241115C00435000 | 2024-05-16 12:38PM EDT | 2024-11-15 | 26.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| MSFT241220C00435000 | 2024-05-16 3:50PM EDT | 2024-12-20 | 28.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| MSFT250117C00435000 | 2024-05-16 3:59PM EDT | 2025-01-17 | 31.66 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.78% |
| MSFT250620C00435000 | 2024-05-15 1:18PM EDT | 2025-06-20 | 47.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MSFT251219C00435000 | 2024-05-15 10:45AM EDT | 2025-12-19 | 59.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MSFT260116C00435000 | 2024-05-16 12:54PM EDT | 2026-01-16 | 63.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| MSFT260618C00435000 | 2024-05-16 12:18PM EDT | 2026-06-18 | 72.79 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.39% |
| MSFT261218C00435000 | 2024-05-16 10:03AM EDT | 2026-12-18 | 83.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00435000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 13.90 | 0.00 | 0.00 | 0.00 | - | 5,874 | 0 | 0.00% |
| MSFT240524P00435000 | 2024-05-16 12:01PM EDT | 2024-05-24 | 13.19 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT240531P00435000 | 2024-05-16 2:27PM EDT | 2024-05-31 | 14.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240607P00435000 | 2024-05-16 9:30AM EDT | 2024-06-07 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240614P00435000 | 2024-05-16 1:29PM EDT | 2024-06-14 | 15.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT240621P00435000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 16.50 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| MSFT240719P00435000 | 2024-05-15 3:58PM EDT | 2024-07-19 | 17.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240816P00435000 | 2024-05-16 11:48AM EDT | 2024-08-16 | 21.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT240920P00435000 | 2024-05-16 1:00PM EDT | 2024-09-20 | 24.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT241018P00435000 | 2024-05-16 3:50PM EDT | 2024-10-18 | 26.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT241115P00435000 | 2024-05-16 3:54PM EDT | 2024-11-15 | 29.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT241220P00435000 | 2024-05-16 9:59AM EDT | 2024-12-20 | 29.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00435000 | 2024-05-16 1:41PM EDT | 2025-01-17 | 31.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT250620P00435000 | 2024-05-16 1:26PM EDT | 2025-06-20 | 39.70 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| MSFT251219P00435000 | 2024-05-15 10:30AM EDT | 2025-12-19 | 47.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT260116P00435000 | 2024-04-25 3:50PM EDT | 2026-01-16 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618P00435000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 59.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT261218P00435000 | 2024-05-09 12:19PM EDT | 2026-12-18 | 61.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.