Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0878 +0,0008 (+0,08%) Petróleo Brent
83,95 +0,68 (+0,82%) Oro
2.422,90 +37,40 (+1,57%) Bitcoin EUR
61.302,59 +1.444,32 (+2,41%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:52PM EDT. Mercado abierto.
Precio de ejercicio:475.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00475000 | 2024-05-17 1:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,009 | 50.00% |
| MSFT240524C00475000 | 2024-05-15 11:15AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 222 | 30.86% |
| MSFT240531C00475000 | 2024-05-15 11:24AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 867 | 23.63% |
| MSFT240607C00475000 | 2024-05-15 9:43AM EDT | 2024-06-07 | 0.10 | 0.02 | 0.05 | 0.00 | - | 2 | 40 | 20.61% |
| MSFT240614C00475000 | 2024-05-16 2:52PM EDT | 2024-06-14 | 0.13 | 0.06 | 0.10 | 0.00 | - | 63 | 63 | 19.58% |
| MSFT240621C00475000 | 2024-05-17 1:13PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.15 | -0.05 | -26.32% | 4 | 1,862 | 18.56% |
| MSFT240628C00475000 | 2024-05-14 9:50AM EDT | 2024-06-28 | 0.26 | 0.12 | 0.33 | 0.00 | - | 18 | 19 | 19.20% |
| MSFT240920C00475000 | 2024-05-17 2:13PM EDT | 2024-09-20 | 4.90 | 4.80 | 5.00 | -1.19 | -19.54% | 11 | 780 | 21.73% |
| MSFT241018C00475000 | 2024-05-17 9:30AM EDT | 2024-10-18 | 7.85 | 6.65 | 6.85 | +0.42 | +5.65% | 4 | 614 | 22.10% |
| MSFT241115C00475000 | 2024-05-17 10:09AM EDT | 2024-11-15 | 10.58 | 10.25 | 10.55 | -0.52 | -4.68% | 1 | 234 | 24.37% |
| MSFT241220C00475000 | 2024-05-17 11:22AM EDT | 2024-12-20 | 12.90 | 12.55 | 12.85 | -1.00 | -7.19% | 2 | 582 | 24.45% |
| MSFT250117C00475000 | 2024-05-16 12:09PM EDT | 2025-01-17 | 14.80 | 14.60 | 14.90 | -1.50 | -9.20% | 1 | 1,460 | 24.75% |
| MSFT250620C00475000 | 2024-05-17 9:48AM EDT | 2025-06-20 | 28.14 | 26.85 | 27.70 | -2.01 | -6.67% | 3 | 1,370 | 27.31% |
| MSFT251219C00475000 | 2024-05-16 2:24PM EDT | 2025-12-19 | 42.95 | 40.80 | 41.70 | 0.00 | - | 6 | 145 | 29.43% |
| MSFT260116C00475000 | 2024-05-16 9:38AM EDT | 2026-01-16 | 46.70 | 42.25 | 43.60 | 0.00 | - | 5 | 774 | 29.64% |
| MSFT260618C00475000 | 2024-05-15 2:19PM EDT | 2026-06-18 | 55.95 | 51.85 | 53.85 | 0.00 | - | 2 | 81 | 30.75% |
| MSFT261218C00475000 | 2024-05-15 12:58PM EDT | 2026-12-18 | 65.10 | 61.75 | 65.50 | 0.00 | - | 1 | 2,350 | 31.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00475000 | 2024-04-11 10:28AM EDT | 2024-05-17 | 52.00 | 59.60 | 61.85 | 0.00 | - | 2 | 0 | 244.46% |
| MSFT240621P00475000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 66.35 | 54.55 | 57.45 | 0.00 | - | 10 | 0 | 29.53% |
| MSFT240920P00475000 | 2024-05-16 1:26PM EDT | 2024-09-20 | 53.15 | 55.90 | 56.75 | 0.00 | - | 15 | 15 | 13.89% |
| MSFT241018P00475000 | 2024-05-01 3:52PM EDT | 2024-10-18 | 79.30 | 55.45 | 57.05 | 0.00 | - | 1 | 21 | 13.36% |
| MSFT241115P00475000 | 2024-03-05 11:25AM EDT | 2024-11-15 | 72.40 | 56.90 | 58.40 | 0.00 | - | - | 0 | 14.80% |
| MSFT241220P00475000 | 2024-04-25 10:52AM EDT | 2024-12-20 | 85.25 | 57.60 | 59.10 | 0.00 | - | 11 | 13 | 14.56% |
| MSFT250117P00475000 | 2024-05-06 3:28PM EDT | 2025-01-17 | 66.80 | 58.10 | 60.25 | 0.00 | - | 2 | 29 | 15.08% |
| MSFT250620P00475000 | 2024-05-07 1:01PM EDT | 2025-06-20 | 70.54 | 62.60 | 65.50 | 0.00 | - | 2 | 6 | 15.95% |
| MSFT251219P00475000 | 2024-05-14 9:41AM EDT | 2025-12-19 | 73.66 | 69.00 | 72.40 | 0.00 | - | 2 | 58 | 17.06% |
| MSFT260116P00475000 | 2024-05-13 3:45PM EDT | 2026-01-16 | 74.87 | 69.50 | 71.95 | 0.00 | - | 42 | 34 | 16.43% |
| MSFT260618P00475000 | 2024-05-03 9:44AM EDT | 2026-06-18 | 84.35 | 73.55 | 76.15 | 0.00 | - | 2 | 0 | 16.61% |
| MSFT261218P00475000 | 2024-05-17 2:08PM EDT | 2026-12-18 | 77.85 | 77.45 | 80.00 | -5.39 | -6.48% | 1 | 3,506 | 16.45% |
© 2024 Yahoo. Todos los derechos reservados.