Mercados españoles abiertos en 3 hrs 27 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.782,08 -138,18 (-0,36%) Dólar/Euro
1,0862 -0,0007 (-0,07%) Petróleo Brent
83,42 +0,15 (+0,18%) Bitcoin EUR
60.343,00 -439,49 (-0,72%)
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:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00440000 | 2024-05-16 3:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 535 | 10,019 | 32.03% |
| MSFT240524C00440000 | 2024-05-16 3:56PM EDT | 2024-05-24 | 0.41 | 0.38 | 0.43 | -0.29 | -41.43% | 916 | 2,552 | 20.58% |
| MSFT240531C00440000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 0.78 | 0.75 | 0.83 | -0.44 | -36.07% | 601 | 1,294 | 17.80% |
| MSFT240607C00440000 | 2024-05-16 3:31PM EDT | 2024-06-07 | 1.56 | 0.96 | 1.49 | -0.44 | -22.00% | 38 | 574 | 17.62% |
| MSFT240614C00440000 | 2024-05-16 3:50PM EDT | 2024-06-14 | 2.29 | 2.02 | 4.35 | -0.71 | -23.67% | 125 | 477 | 23.61% |
| MSFT240621C00440000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 3.00 | 2.77 | 3.10 | -0.80 | -21.05% | 584 | 18,386 | 18.20% |
| MSFT240628C00440000 | 2024-05-16 3:58PM EDT | 2024-06-28 | 3.90 | 3.70 | 4.20 | -0.72 | -15.58% | 44 | 369 | 19.07% |
| MSFT240719C00440000 | 2024-05-16 3:55PM EDT | 2024-07-19 | 6.60 | 6.40 | 6.60 | -0.87 | -11.65% | 308 | 5,389 | 19.63% |
| MSFT240816C00440000 | 2024-05-16 3:49PM EDT | 2024-08-16 | 11.88 | 11.80 | 12.10 | -1.15 | -8.83% | 54 | 3,537 | 23.44% |
| MSFT240920C00440000 | 2024-05-16 3:39PM EDT | 2024-09-20 | 15.65 | 15.45 | 15.80 | -1.25 | -7.40% | 1,114 | 2,454 | 23.83% |
| MSFT241018C00440000 | 2024-05-16 11:05AM EDT | 2024-10-18 | 20.11 | 18.45 | 18.85 | +0.31 | +1.57% | 2 | 259 | 24.42% |
| MSFT241115C00440000 | 2024-05-16 3:47PM EDT | 2024-11-15 | 23.55 | 22.00 | 23.85 | -1.30 | -5.23% | 58 | 305 | 26.74% |
| MSFT241220C00440000 | 2024-05-16 1:59PM EDT | 2024-12-20 | 27.11 | 25.00 | 26.80 | -1.09 | -3.87% | 6 | 2,698 | 26.79% |
| MSFT250117C00440000 | 2024-05-16 12:17PM EDT | 2025-01-17 | 30.00 | 27.60 | 29.40 | -0.45 | -1.48% | 55 | 2,622 | 27.11% |
| MSFT250321C00440000 | 2024-05-15 3:28PM EDT | 2025-03-21 | 37.14 | 33.60 | 36.70 | 0.00 | - | 49 | 530 | 28.92% |
| MSFT250620C00440000 | 2024-05-16 2:25PM EDT | 2025-06-20 | 43.92 | 42.80 | 44.70 | +0.72 | +1.67% | 66 | 925 | 29.97% |
| MSFT250919C00440000 | 2024-05-16 11:13AM EDT | 2025-09-19 | 52.75 | 48.55 | 53.50 | +4.15 | +8.54% | 6 | 43 | 31.57% |
| MSFT251219C00440000 | 2024-05-15 10:53AM EDT | 2025-12-19 | 58.00 | 57.55 | 59.30 | 0.00 | - | 1 | 910 | 31.74% |
| MSFT260116C00440000 | 2024-05-15 12:07PM EDT | 2026-01-16 | 59.95 | 58.05 | 62.50 | +0.10 | +0.17% | 3 | 846 | 32.48% |
| MSFT260618C00440000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 65.60 | 68.05 | 70.85 | 0.00 | - | 5 | 18 | 32.50% |
| MSFT261218C00440000 | 2024-05-16 12:25PM EDT | 2026-12-18 | 78.50 | 78.05 | 80.90 | -3.07 | -3.76% | 2 | 206 | 32.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00440000 | 2024-05-16 3:58PM EDT | 2024-05-17 | 19.24 | 18.65 | 21.10 | +2.14 | +12.51% | 5,968 | 345 | 69.78% |
| MSFT240524P00440000 | 2024-05-16 3:10PM EDT | 2024-05-24 | 18.07 | 17.00 | 20.25 | +1.52 | +9.18% | 7 | 16 | 27.52% |
| MSFT240531P00440000 | 2024-05-16 3:38PM EDT | 2024-05-31 | 19.65 | 17.45 | 20.55 | +2.40 | +13.91% | 34 | 36 | 21.58% |
| MSFT240621P00440000 | 2024-05-15 12:19PM EDT | 2024-06-21 | 20.00 | 19.80 | 20.65 | -0.38 | -1.86% | 16 | 251 | 14.25% |
| MSFT240719P00440000 | 2024-05-16 2:41PM EDT | 2024-07-19 | 21.45 | 21.80 | 22.65 | +0.95 | +4.63% | 7 | 365 | 14.65% |
| MSFT240816P00440000 | 2024-05-16 11:05AM EDT | 2024-08-16 | 23.80 | 25.30 | 26.20 | -0.44 | -1.82% | 4 | 230 | 17.17% |
| MSFT240920P00440000 | 2024-05-15 3:38PM EDT | 2024-09-20 | 26.40 | 27.50 | 28.15 | 0.00 | - | 3 | 1,022 | 16.78% |
| MSFT241018P00440000 | 2024-05-15 1:00PM EDT | 2024-10-18 | 28.80 | 28.85 | 29.65 | 0.00 | - | 3 | 88 | 16.66% |
| MSFT241115P00440000 | 2024-05-16 1:24PM EDT | 2024-11-15 | 31.50 | 30.95 | 32.50 | -7.09 | -18.37% | 12 | 128 | 17.86% |
| MSFT241220P00440000 | 2024-05-15 11:44AM EDT | 2024-12-20 | 33.88 | 32.75 | 34.25 | 0.00 | - | 11 | 734 | 17.76% |
| MSFT250117P00440000 | 2024-05-16 10:36AM EDT | 2025-01-17 | 34.40 | 33.00 | 35.50 | -0.12 | -0.35% | 2 | 687 | 17.66% |
| MSFT250321P00440000 | 2024-05-16 1:49PM EDT | 2025-03-21 | 38.33 | 38.25 | 40.55 | +0.98 | +2.62% | 4 | 51 | 19.09% |
| MSFT250620P00440000 | 2024-05-15 2:14PM EDT | 2025-06-20 | 42.20 | 42.00 | 44.00 | +0.70 | +1.69% | 4 | 264 | 18.76% |
| MSFT250919P00440000 | 2024-05-16 9:40AM EDT | 2025-09-19 | 44.27 | 45.70 | 48.20 | -4.33 | -8.91% | 1 | 17 | 19.11% |
| MSFT251219P00440000 | 2024-05-15 10:31AM EDT | 2025-12-19 | 49.90 | 49.20 | 50.90 | 0.00 | - | 2 | 102 | 18.83% |
| MSFT260116P00440000 | 2024-05-15 12:15PM EDT | 2026-01-16 | 50.37 | 49.95 | 52.50 | 0.00 | - | 2 | 181 | 19.13% |
| MSFT260618P00440000 | 2024-05-15 11:00AM EDT | 2026-06-18 | 55.35 | 53.40 | 56.35 | 0.00 | - | 40 | 141 | 18.70% |
| MSFT261218P00440000 | 2024-05-14 2:49PM EDT | 2026-12-18 | 61.47 | 57.70 | 60.40 | 0.00 | - | 30 | 135 | 18.30% |
© 2024 Yahoo. Todos los derechos reservados.