Mercados españoles abiertos en 1 hr 40 mins
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.749,17 -171,09 (-0,44%) Dólar/Euro
1,0861 -0,0008 (-0,08%) Petróleo Brent
83,52 +0,25 (+0,30%) Bitcoin EUR
60.355,85 -303,48 (-0,50%)
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:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00470000 | 2024-05-16 1:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| MSFT240524C00470000 | 2024-05-16 1:17PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240531C00470000 | 2024-05-16 12:11PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MSFT240607C00470000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT240614C00470000 | 2024-05-15 2:20PM EDT | 2024-06-14 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT240621C00470000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| MSFT240719C00470000 | 2024-05-16 3:51PM EDT | 2024-07-19 | 1.16 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| MSFT240816C00470000 | 2024-05-16 3:41PM EDT | 2024-08-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| MSFT240920C00470000 | 2024-05-16 3:03PM EDT | 2024-09-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MSFT241018C00470000 | 2024-05-16 11:20AM EDT | 2024-10-18 | 9.29 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| MSFT241115C00470000 | 2024-05-16 2:13PM EDT | 2024-11-15 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT241220C00470000 | 2024-05-15 11:53AM EDT | 2024-12-20 | 15.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT250117C00470000 | 2024-05-16 3:47PM EDT | 2025-01-17 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT250321C00470000 | 2024-05-16 3:03PM EDT | 2025-03-21 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT250620C00470000 | 2024-05-15 2:14PM EDT | 2025-06-20 | 32.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| MSFT250919C00470000 | 2024-05-16 11:06AM EDT | 2025-09-19 | 39.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT251219C00470000 | 2024-05-16 2:27PM EDT | 2025-12-19 | 44.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| MSFT260116C00470000 | 2024-05-16 2:25PM EDT | 2026-01-16 | 46.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT260618C00470000 | 2024-05-03 12:08PM EDT | 2026-06-18 | 49.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT261218C00470000 | 2024-05-15 10:44AM EDT | 2026-12-18 | 66.03 | 0.00 | 0.00 | 0.00 | - | 60 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00470000 | 2024-05-15 3:17PM EDT | 2024-05-17 | 47.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240531P00470000 | 2024-05-16 3:50PM EDT | 2024-05-31 | 49.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240621P00470000 | 2024-05-16 11:30AM EDT | 2024-06-21 | 45.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240719P00470000 | 2024-05-15 2:34PM EDT | 2024-07-19 | 46.72 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240816P00470000 | 2024-05-14 3:24PM EDT | 2024-08-16 | 53.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240920P00470000 | 2024-03-25 2:16PM EDT | 2024-09-20 | 52.35 | 62.50 | 64.75 | 0.00 | - | 1 | 25 | 33.40% |
| MSFT241018P00470000 | 2024-05-02 12:31PM EDT | 2024-10-18 | 75.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241115P00470000 | 2024-03-05 11:24AM EDT | 2024-11-15 | 68.40 | 53.45 | 54.90 | 0.00 | - | 2 | 2 | 17.81% |
| MSFT241220P00470000 | 2024-04-25 11:13AM EDT | 2024-12-20 | 80.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00470000 | 2024-05-16 10:58AM EDT | 2025-01-17 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250321P00470000 | 2024-05-07 1:02PM EDT | 2025-03-21 | 64.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250620P00470000 | 2024-05-07 12:59PM EDT | 2025-06-20 | 67.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250919P00470000 | 2024-05-16 9:40AM EDT | 2025-09-19 | 61.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT251219P00470000 | 2024-05-13 1:26PM EDT | 2025-12-19 | 70.57 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MSFT260116P00470000 | 2024-05-14 11:29AM EDT | 2026-01-16 | 70.65 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| MSFT261218P00470000 | 2024-03-26 10:07AM EDT | 2026-12-18 | 76.72 | 92.35 | 95.25 | 0.00 | - | 6 | 7 | 23.95% |
© 2024 Yahoo. Todos los derechos reservados.