Mercados españoles abiertos en 54 mins
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.709,67 -210,59 (-0,54%) Dólar/Euro
1,0867 -0,0002 (-0,02%) Petróleo Brent
83,54 +0,27 (+0,32%) Bitcoin EUR
60.451,61 -24,04 (-0,04%)
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:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00500000 | 2024-05-16 3:12PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| MSFT240524C00500000 | 2024-05-10 10:05AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240531C00500000 | 2024-05-09 9:50AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT240607C00500000 | 2024-05-15 3:42PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240614C00500000 | 2024-05-15 2:45PM EDT | 2024-06-14 | 0.03 | 0.00 | 1.75 | 0.00 | - | 7 | 125 | 41.90% |
| MSFT240621C00500000 | 2024-05-16 12:18PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| MSFT240719C00500000 | 2024-05-16 3:54PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,287 | 0 | 6.25% |
| MSFT240816C00500000 | 2024-05-16 3:25PM EDT | 2024-08-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 6.25% |
| MSFT240920C00500000 | 2024-05-16 3:24PM EDT | 2024-09-20 | 2.19 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| MSFT241018C00500000 | 2024-05-16 3:55PM EDT | 2024-10-18 | 3.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT241115C00500000 | 2024-05-16 3:30PM EDT | 2024-11-15 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241220C00500000 | 2024-05-16 3:57PM EDT | 2024-12-20 | 7.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT250117C00500000 | 2024-05-16 3:58PM EDT | 2025-01-17 | 9.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MSFT250321C00500000 | 2024-05-16 12:42PM EDT | 2025-03-21 | 14.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MSFT250620C00500000 | 2024-05-16 1:21PM EDT | 2025-06-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| MSFT250919C00500000 | 2024-05-16 11:24AM EDT | 2025-09-19 | 27.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT251219C00500000 | 2024-05-16 3:02PM EDT | 2025-12-19 | 33.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT260116C00500000 | 2024-05-16 12:57PM EDT | 2026-01-16 | 37.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MSFT260618C00500000 | 2024-05-15 3:17PM EDT | 2026-06-18 | 46.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT261218C00500000 | 2024-05-16 3:31PM EDT | 2026-12-18 | 54.78 | 0.00 | 0.00 | 0.00 | - | 56 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00500000 | 2024-05-15 3:48PM EDT | 2024-05-17 | 76.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240524P00500000 | 2024-04-09 2:24PM EDT | 2024-05-24 | 75.76 | 87.35 | 89.10 | 0.00 | - | - | 0 | 131.48% |
| MSFT240607P00500000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 91.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00500000 | 2024-05-16 3:49PM EDT | 2024-06-21 | 79.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240719P00500000 | 2024-05-16 3:49PM EDT | 2024-07-19 | 79.56 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MSFT240816P00500000 | 2024-03-26 2:29PM EDT | 2024-08-16 | 77.45 | 98.50 | 103.00 | 0.00 | - | 60 | 0 | 56.69% |
| MSFT240920P00500000 | 2024-05-15 3:16PM EDT | 2024-09-20 | 76.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115P00500000 | 2024-05-13 3:45PM EDT | 2024-11-15 | 86.72 | 77.00 | 81.50 | 0.00 | - | 3 | 0 | 18.23% |
| MSFT241220P00500000 | 2024-05-15 3:01PM EDT | 2024-12-20 | 76.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00500000 | 2024-04-29 1:06PM EDT | 2025-01-17 | 99.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT250321P00500000 | 2024-05-07 2:41PM EDT | 2025-03-21 | 90.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT250620P00500000 | 2024-05-13 3:09PM EDT | 2025-06-20 | 88.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT250919P00500000 | 2024-05-16 12:00PM EDT | 2025-09-19 | 82.50 | 81.85 | 84.75 | -0.52 | -0.63% | 38 | 20 | 14.22% |
| MSFT251219P00500000 | 2024-05-14 2:10PM EDT | 2025-12-19 | 91.57 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| MSFT260116P00500000 | 2024-05-15 3:49PM EDT | 2026-01-16 | 84.83 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MSFT260618P00500000 | 2024-04-15 1:21PM EDT | 2026-06-18 | 95.00 | 87.15 | 90.00 | 0.00 | - | 3 | 67 | 14.48% |
| MSFT261218P00500000 | 2024-05-15 1:53PM EDT | 2026-12-18 | 92.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.