Mercados españoles abiertos en 4 hrs 44 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.789,16 -131,10 (-0,34%) Dólar/Euro
1,0860 -0,0009 (-0,09%) Petróleo Brent
83,57 +0,30 (+0,36%) Bitcoin EUR
60.053,86 -796,73 (-1,31%)
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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00480000 | 2024-05-16 3:03PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,870 | 81.25% |
| MSFT240524C00480000 | 2024-05-15 2:42PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 25 | 50.20% |
| MSFT240531C00480000 | 2024-05-13 1:04PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 203 | 26.56% |
| MSFT240607C00480000 | 2024-05-13 9:52AM EDT | 2024-06-07 | 0.02 | 0.00 | 2.16 | 0.00 | - | 2 | 6 | 41.60% |
| MSFT240614C00480000 | 2024-05-15 2:22PM EDT | 2024-06-14 | 0.08 | 0.03 | 0.08 | 0.00 | - | 1 | 6 | 19.83% |
| MSFT240621C00480000 | 2024-05-16 2:09PM EDT | 2024-06-21 | 0.13 | 0.10 | 0.15 | -0.04 | -23.53% | 2,788 | 13,878 | 19.34% |
| MSFT240628C00480000 | 2024-05-15 3:41PM EDT | 2024-06-28 | 0.21 | 0.02 | 0.30 | 0.00 | - | 1 | 4 | 19.68% |
| MSFT240719C00480000 | 2024-05-16 1:23PM EDT | 2024-07-19 | 0.62 | 0.58 | 0.62 | -0.06 | -8.82% | 22 | 2,978 | 18.35% |
| MSFT240816C00480000 | 2024-05-16 1:43PM EDT | 2024-08-16 | 2.54 | 2.49 | 2.67 | -0.29 | -10.25% | 375 | 15,938 | 21.58% |
| MSFT240920C00480000 | 2024-05-16 3:19PM EDT | 2024-09-20 | 4.67 | 4.35 | 4.65 | -0.45 | -8.79% | 17 | 4,658 | 21.83% |
| MSFT241018C00480000 | 2024-05-16 2:35PM EDT | 2024-10-18 | 6.45 | 6.30 | 6.60 | -0.55 | -7.86% | 15 | 1,082 | 22.40% |
| MSFT241115C00480000 | 2024-05-15 3:44PM EDT | 2024-11-15 | 10.75 | 8.00 | 10.05 | 0.00 | - | 16 | 494 | 24.44% |
| MSFT241220C00480000 | 2024-05-16 12:12PM EDT | 2024-12-20 | 12.70 | 10.30 | 12.30 | -0.54 | -4.08% | 13 | 1,057 | 24.51% |
| MSFT250117C00480000 | 2024-05-16 3:38PM EDT | 2025-01-17 | 14.15 | 12.35 | 14.40 | -1.01 | -6.66% | 7 | 4,930 | 24.87% |
| MSFT250321C00480000 | 2024-05-16 3:11PM EDT | 2025-03-21 | 19.93 | 18.95 | 21.15 | -0.78 | -3.77% | 14 | 644 | 27.06% |
| MSFT250620C00480000 | 2024-05-16 3:56PM EDT | 2025-06-20 | 26.91 | 24.50 | 28.05 | -1.19 | -4.23% | 2 | 513 | 27.95% |
| MSFT250919C00480000 | 2024-05-16 1:52PM EDT | 2025-09-19 | 34.10 | 32.95 | 34.20 | +2.67 | +8.50% | 1 | 88 | 28.50% |
| MSFT251219C00480000 | 2024-05-15 2:56PM EDT | 2025-12-19 | 41.53 | 39.40 | 42.55 | 0.00 | - | 1 | 148 | 30.19% |
| MSFT260116C00480000 | 2024-05-15 12:46PM EDT | 2026-01-16 | 42.78 | 40.50 | 45.00 | 0.00 | - | 5 | 113 | 30.63% |
| MSFT260618C00480000 | 2024-04-30 3:42PM EDT | 2026-06-18 | 41.00 | 50.00 | 53.60 | 0.00 | - | 1 | 660 | 30.94% |
| MSFT261218C00480000 | 2024-05-15 2:56PM EDT | 2026-12-18 | 63.67 | 60.70 | 63.70 | 0.00 | - | 20 | 2,308 | 31.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00480000 | 2024-05-15 11:08AM EDT | 2024-05-17 | 58.96 | 57.10 | 60.60 | 0.00 | - | 1 | 0 | 180.32% |
| MSFT240621P00480000 | 2024-04-17 12:50PM EDT | 2024-06-21 | 68.90 | 57.15 | 61.05 | 0.00 | - | 2 | 0 | 32.05% |
| MSFT240719P00480000 | 2024-04-09 10:37AM EDT | 2024-07-19 | 57.70 | 67.30 | 68.85 | 0.00 | - | 11 | 0 | 40.98% |
| MSFT240816P00480000 | 2024-05-08 2:54PM EDT | 2024-08-16 | 69.10 | 57.00 | 60.65 | 0.00 | - | 2 | 1 | 18.98% |
| MSFT240920P00480000 | 2024-05-15 11:08AM EDT | 2024-09-20 | 59.09 | 57.00 | 59.80 | 0.00 | - | 1 | 2 | 13.73% |
| MSFT241018P00480000 | 2024-04-26 9:32AM EDT | 2024-10-18 | 71.40 | 57.10 | 59.90 | 0.00 | - | 2 | 14 | 12.75% |
| MSFT241115P00480000 | 2024-03-12 10:47AM EDT | 2024-11-15 | 69.93 | 61.45 | 62.65 | 0.00 | - | - | 1 | 16.82% |
| MSFT241220P00480000 | 2024-03-22 2:45PM EDT | 2024-12-20 | 59.80 | 82.85 | 84.35 | 0.00 | - | 2 | 5 | 35.70% |
| MSFT250117P00480000 | 2024-05-13 2:36PM EDT | 2025-01-17 | 67.94 | 61.05 | 62.20 | 0.00 | - | 9 | 16 | 13.94% |
| MSFT250321P00480000 | 2024-05-13 1:03PM EDT | 2025-03-21 | 68.74 | 61.40 | 65.40 | 0.00 | - | 6 | 8 | 15.71% |
| MSFT250620P00480000 | 2024-05-13 12:59PM EDT | 2025-06-20 | 71.76 | 64.00 | 69.00 | 0.00 | - | 2 | 67 | 16.52% |
| MSFT250919P00480000 | 2024-05-16 12:22PM EDT | 2025-09-19 | 68.68 | 67.65 | 71.10 | -5.30 | -7.16% | 88 | 6 | 16.24% |
| MSFT251219P00480000 | 2024-05-16 9:41AM EDT | 2025-12-19 | 70.70 | 70.90 | 73.50 | -1.75 | -2.42% | 2 | 32 | 16.25% |
| MSFT260116P00480000 | 2024-05-15 12:16PM EDT | 2026-01-16 | 73.54 | 70.50 | 75.00 | 0.00 | - | 2 | 127 | 16.67% |
| MSFT260618P00480000 | 2024-05-13 1:05PM EDT | 2026-06-18 | 81.11 | 74.05 | 78.95 | 0.00 | - | 2 | 0 | 16.72% |
| MSFT261218P00480000 | 2024-05-16 3:23PM EDT | 2026-12-18 | 79.76 | 78.95 | 82.50 | -2.17 | -2.65% | 1 | 1,119 | 16.44% |
© 2024 Yahoo. Todos los derechos reservados.