Mercados españoles cerrados en 8 hrs 27 min
IBEX 35
11.299,30 -63,50 (-0,56%) Euro Stoxx 50
5.072,45 -28,45 (-0,56%) Dólar/Euro
1,0867 -0,0002 (-0,02%) Petróleo Brent
83,81 +0,54 (+0,65%) Oro
2.389,80 +4,30 (+0,18%) Bitcoin EUR
60.719,52 +16,68 (+0,03%)
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:445.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00445000 | 2024-05-16 3:50PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 25.00% |
| MSFT240524C00445000 | 2024-05-16 3:56PM EDT | 2024-05-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 6.25% |
| MSFT240531C00445000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 0.42 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 6.25% |
| MSFT240607C00445000 | 2024-05-16 3:54PM EDT | 2024-06-07 | 0.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| MSFT240614C00445000 | 2024-05-16 3:46PM EDT | 2024-06-14 | 1.48 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| MSFT240621C00445000 | 2024-05-16 3:54PM EDT | 2024-06-21 | 2.12 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 3.13% |
| MSFT240628C00445000 | 2024-05-16 3:39PM EDT | 2024-06-28 | 2.74 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| MSFT240719C00445000 | 2024-05-16 3:57PM EDT | 2024-07-19 | 5.07 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 3.13% |
| MSFT240816C00445000 | 2024-05-16 3:54PM EDT | 2024-08-16 | 10.35 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 3.13% |
| MSFT240920C00445000 | 2024-05-16 2:10PM EDT | 2024-09-20 | 14.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT241018C00445000 | 2024-05-16 3:38PM EDT | 2024-10-18 | 16.64 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| MSFT241115C00445000 | 2024-05-16 2:29PM EDT | 2024-11-15 | 21.71 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| MSFT241220C00445000 | 2024-05-16 2:28PM EDT | 2024-12-20 | 24.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MSFT250117C00445000 | 2024-05-16 3:09PM EDT | 2025-01-17 | 27.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| MSFT250620C00445000 | 2024-05-16 9:35AM EDT | 2025-06-20 | 42.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| MSFT251219C00445000 | 2024-05-15 12:53PM EDT | 2025-12-19 | 55.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| MSFT260116C00445000 | 2024-05-15 11:39AM EDT | 2026-01-16 | 57.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MSFT260618C00445000 | 2024-05-15 12:55PM EDT | 2026-06-18 | 67.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT261218C00445000 | 2024-05-16 2:16PM EDT | 2026-12-18 | 77.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00445000 | 2024-05-15 3:55PM EDT | 2024-05-17 | 22.25 | 0.00 | 0.00 | 0.00 | - | 5,291 | 0 | 0.00% |
| MSFT240524P00445000 | 2024-05-16 3:10PM EDT | 2024-05-24 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531P00445000 | 2024-05-15 1:31PM EDT | 2024-05-31 | 22.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240621P00445000 | 2024-05-16 2:17PM EDT | 2024-06-21 | 24.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240719P00445000 | 2024-05-16 12:00PM EDT | 2024-07-19 | 24.41 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| MSFT240816P00445000 | 2024-05-16 10:23AM EDT | 2024-08-16 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00445000 | 2024-05-10 12:23PM EDT | 2024-09-20 | 36.65 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| MSFT241018P00445000 | 2024-05-15 3:25PM EDT | 2024-10-18 | 30.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241115P00445000 | 2024-04-25 11:11AM EDT | 2024-11-15 | 59.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00445000 | 2024-05-16 9:38AM EDT | 2024-12-20 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250117P00445000 | 2024-05-14 12:25PM EDT | 2025-01-17 | 43.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT250620P00445000 | 2024-05-16 9:54AM EDT | 2025-06-20 | 44.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219P00445000 | 2024-05-14 2:43PM EDT | 2025-12-19 | 54.46 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT260116P00445000 | 2024-04-18 9:49AM EDT | 2026-01-16 | 62.35 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| MSFT260618P00445000 | 2024-05-15 1:28PM EDT | 2026-06-18 | 56.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT261218P00445000 | 2024-02-12 11:29AM EDT | 2026-12-18 | 65.78 | 65.50 | 70.00 | 0.00 | - | - | 2 | 20.69% |
© 2024 Yahoo. Todos los derechos reservados.