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
83,96 +0,69 (+0,83%) Oro
2.422,70 +37,20 (+1,56%) 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:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00490000 | 2024-05-16 3:04PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 916 | 50.00% |
| MSFT240524C00490000 | 2024-05-17 12:30PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 42 | 35.16% |
| MSFT240531C00490000 | 2024-05-17 9:30AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.02 | +0.03 | +150.00% | 1 | 31 | 27.54% |
| MSFT240621C00490000 | 2024-05-17 11:10AM EDT | 2024-06-21 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 11 | 2,185 | 20.02% |
| MSFT240719C00490000 | 2024-05-17 11:04AM EDT | 2024-07-19 | 0.21 | 0.21 | 0.26 | -0.11 | -34.38% | 2 | 2,148 | 18.21% |
| MSFT240816C00490000 | 2024-05-17 10:28AM EDT | 2024-08-16 | 1.53 | 1.38 | 1.46 | -0.08 | -4.97% | 6 | 1,312 | 20.97% |
| MSFT240920C00490000 | 2024-05-16 2:36PM EDT | 2024-09-20 | 2.95 | 2.76 | 2.86 | -0.28 | -8.67% | 1 | 761 | 21.15% |
| MSFT241018C00490000 | 2024-05-15 3:35PM EDT | 2024-10-18 | 5.28 | 4.15 | 4.35 | 0.00 | - | 8 | 210 | 21.66% |
| MSFT241115C00490000 | 2024-05-17 12:54PM EDT | 2024-11-15 | 7.15 | 7.00 | 7.20 | -1.30 | -15.38% | 6 | 193 | 23.66% |
| MSFT241220C00490000 | 2024-05-16 9:41AM EDT | 2024-12-20 | 9.13 | 8.95 | 9.20 | -1.77 | -16.24% | 3 | 923 | 23.81% |
| MSFT250117C00490000 | 2024-05-17 1:17PM EDT | 2025-01-17 | 10.89 | 10.70 | 11.00 | -0.65 | -5.63% | 3 | 1,489 | 24.11% |
| MSFT250321C00490000 | 2024-05-17 11:16AM EDT | 2025-03-21 | 15.12 | 15.35 | 15.85 | +0.87 | +6.11% | 3 | 116 | 25.33% |
| MSFT250620C00490000 | 2024-05-15 3:10PM EDT | 2025-06-20 | 24.85 | 22.00 | 22.70 | 0.00 | - | 8 | 1,943 | 26.65% |
| MSFT250919C00490000 | 2024-05-17 10:08AM EDT | 2025-09-19 | 29.42 | 28.35 | 29.45 | -1.60 | -5.16% | 6 | 40 | 27.78% |
| MSFT251219C00490000 | 2024-05-15 12:46PM EDT | 2025-12-19 | 37.28 | 34.55 | 35.90 | 0.00 | - | 4 | 519 | 28.69% |
| MSFT260116C00490000 | 2024-05-16 12:09PM EDT | 2026-01-16 | 39.52 | 37.00 | 38.25 | 0.00 | - | 1 | 228 | 29.15% |
| MSFT260618C00490000 | 2024-05-16 3:11PM EDT | 2026-06-18 | 48.36 | 45.85 | 48.25 | 0.00 | - | 1 | 276 | 30.26% |
| MSFT261218C00490000 | 2024-05-16 3:31PM EDT | 2026-12-18 | 58.48 | 56.00 | 57.80 | 0.00 | - | 30 | 473 | 30.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00490000 | 2024-05-15 3:48PM EDT | 2024-05-17 | 66.62 | 69.80 | 72.35 | 0.00 | - | 4 | 0 | 152.93% |
| MSFT240621P00490000 | 2024-04-12 3:15PM EDT | 2024-06-21 | 68.86 | 75.05 | 76.55 | 0.00 | - | 2 | 0 | 49.51% |
| MSFT240719P00490000 | 2024-05-16 3:49PM EDT | 2024-07-19 | 69.55 | 70.45 | 71.70 | 0.00 | - | 3 | 3 | 23.08% |
| MSFT240816P00490000 | 2024-04-01 11:03AM EDT | 2024-08-16 | 67.00 | 94.20 | 95.75 | 0.00 | - | 19 | 0 | 57.62% |
| MSFT240920P00490000 | 2024-05-03 10:19AM EDT | 2024-09-20 | 84.97 | 70.35 | 72.90 | 0.00 | - | 1 | 0 | 19.71% |
| MSFT241220P00490000 | 2024-03-07 12:02PM EDT | 2024-12-20 | 84.59 | 68.55 | 70.85 | 0.00 | - | 2 | 1 | 9.18% |
| MSFT250117P00490000 | 2024-02-01 11:30AM EDT | 2025-01-17 | 85.50 | 76.45 | 78.85 | 0.00 | - | 2 | 1 | 21.39% |
| MSFT250321P00490000 | 2024-05-14 2:13PM EDT | 2025-03-21 | 77.61 | 72.60 | 74.00 | 0.00 | - | 2 | 5 | 14.14% |
| MSFT250620P00490000 | 2024-05-13 3:08PM EDT | 2025-06-20 | 80.02 | 73.25 | 77.15 | 0.00 | - | 6 | 92 | 15.41% |
| MSFT250919P00490000 | 2024-05-16 12:49PM EDT | 2025-09-19 | 75.42 | 74.30 | 77.50 | -0.13 | -0.17% | 18 | 86 | 14.18% |
| MSFT251219P00490000 | 2024-05-17 11:05AM EDT | 2025-12-19 | 80.40 | 79.35 | 81.15 | +3.53 | +4.59% | 2 | 119 | 15.37% |
| MSFT260116P00490000 | 2024-05-15 12:14PM EDT | 2026-01-16 | 79.25 | 79.80 | 81.80 | 0.00 | - | 4 | 108 | 15.40% |
| MSFT260618P00490000 | 2024-04-11 10:15AM EDT | 2026-06-18 | 84.80 | 85.60 | 89.50 | 0.00 | - | 1 | 0 | 17.54% |
| MSFT261218P00490000 | 2024-04-17 10:31AM EDT | 2026-12-18 | 92.53 | 86.25 | 89.05 | 0.00 | - | 3 | 4 | 15.58% |
© 2024 Yahoo. Todos los derechos reservados.