Mercados españoles cerrados en 8 hrs 29 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
83,82 +0,55 (+0,66%) Oro
2.389,60 +4,10 (+0,17%) Bitcoin EUR
60.760,45 +56,70 (+0,09%)
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:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00460000 | 2024-05-16 11:53AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240524C00460000 | 2024-05-16 2:28PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| MSFT240531C00460000 | 2024-05-16 3:38PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 12.50% |
| MSFT240607C00460000 | 2024-05-16 12:54PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MSFT240614C00460000 | 2024-05-16 3:00PM EDT | 2024-06-14 | 0.41 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| MSFT240621C00460000 | 2024-05-16 3:39PM EDT | 2024-06-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 6.25% |
| MSFT240628C00460000 | 2024-05-16 2:29PM EDT | 2024-06-28 | 0.93 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MSFT240719C00460000 | 2024-05-16 3:46PM EDT | 2024-07-19 | 2.12 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 3.13% |
| MSFT240816C00460000 | 2024-05-16 3:53PM EDT | 2024-08-16 | 6.10 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 3.13% |
| MSFT240920C00460000 | 2024-05-16 3:47PM EDT | 2024-09-20 | 8.76 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 3.13% |
| MSFT241018C00460000 | 2024-05-16 1:17PM EDT | 2024-10-18 | 11.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT241115C00460000 | 2024-05-16 3:59PM EDT | 2024-11-15 | 15.67 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| MSFT241220C00460000 | 2024-05-16 2:51PM EDT | 2024-12-20 | 18.64 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| MSFT250117C00460000 | 2024-05-16 3:00PM EDT | 2025-01-17 | 21.25 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| MSFT250321C00460000 | 2024-05-16 10:50AM EDT | 2025-03-21 | 28.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MSFT250620C00460000 | 2024-05-16 2:59PM EDT | 2025-06-20 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT250919C00460000 | 2024-05-16 12:48PM EDT | 2025-09-19 | 43.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| MSFT251219C00460000 | 2024-05-15 2:47PM EDT | 2025-12-19 | 50.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT260116C00460000 | 2024-05-15 12:42PM EDT | 2026-01-16 | 50.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MSFT260618C00460000 | 2024-05-06 3:57PM EDT | 2026-06-18 | 57.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSFT261218C00460000 | 2024-05-14 3:50PM EDT | 2026-12-18 | 69.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00460000 | 2024-05-16 10:20AM EDT | 2024-05-17 | 36.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240524P00460000 | 2024-05-16 10:20AM EDT | 2024-05-24 | 36.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240621P00460000 | 2024-05-15 3:04PM EDT | 2024-06-21 | 36.50 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| MSFT240719P00460000 | 2024-05-16 11:33AM EDT | 2024-07-19 | 35.89 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240816P00460000 | 2024-04-25 11:11AM EDT | 2024-08-16 | 69.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240920P00460000 | 2024-05-16 3:57PM EDT | 2024-09-20 | 41.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241018P00460000 | 2024-05-15 3:27PM EDT | 2024-10-18 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115P00460000 | 2024-05-01 10:56AM EDT | 2024-11-15 | 67.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241220P00460000 | 2024-05-14 2:56PM EDT | 2024-12-20 | 49.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT250117P00460000 | 2024-05-16 2:27PM EDT | 2025-01-17 | 46.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250321P00460000 | 2024-05-06 12:57PM EDT | 2025-03-21 | 58.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00460000 | 2024-05-16 3:16PM EDT | 2025-06-20 | 52.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250919P00460000 | 2024-05-14 10:45AM EDT | 2025-09-19 | 55.46 | 55.90 | 58.95 | -5.95 | -9.69% | 9 | 3 | 17.80% |
| MSFT251219P00460000 | 2023-12-28 12:04PM EDT | 2025-12-19 | 92.65 | 71.90 | 75.70 | 0.00 | - | 2 | 3 | 24.46% |
| MSFT260116P00460000 | 2024-04-15 1:51PM EDT | 2026-01-16 | 68.19 | 58.90 | 61.45 | 0.00 | - | 12 | 102 | 17.18% |
| MSFT261218P00460000 | 2024-05-16 10:37AM EDT | 2026-12-18 | 68.56 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.