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
38.702,39 -217,87 (-0,56%) 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:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00510000 | 2024-05-14 11:35AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240524C00510000 | 2024-04-30 11:49AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT240531C00510000 | 2024-04-22 11:01AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240621C00510000 | 2024-05-16 3:47PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240816C00510000 | 2024-05-16 2:55PM EDT | 2024-08-16 | 0.64 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| MSFT240920C00510000 | 2024-05-15 11:52AM EDT | 2024-09-20 | 1.62 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MSFT241018C00510000 | 2024-05-15 3:35PM EDT | 2024-10-18 | 2.76 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSFT241115C00510000 | 2024-05-16 10:44AM EDT | 2024-11-15 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241220C00510000 | 2024-05-15 11:46AM EDT | 2024-12-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| MSFT250117C00510000 | 2024-05-16 3:12PM EDT | 2025-01-17 | 7.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250321C00510000 | 2024-05-16 3:50PM EDT | 2025-03-21 | 11.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT250620C00510000 | 2024-05-15 3:15PM EDT | 2025-06-20 | 18.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| MSFT250919C00510000 | 2024-05-15 3:57PM EDT | 2025-09-19 | 24.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT251219C00510000 | 2024-05-16 2:10PM EDT | 2025-12-19 | 30.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00510000 | 2024-04-22 11:05AM EDT | 2024-05-17 | 114.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240621P00510000 | 2024-05-15 3:48PM EDT | 2024-06-21 | 86.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240816P00510000 | 2024-05-15 3:17PM EDT | 2024-08-16 | 86.85 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 0.00% |
| MSFT240920P00510000 | 2024-05-15 3:17PM EDT | 2024-09-20 | 86.95 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 0.00% |
| MSFT241018P00510000 | 2024-03-04 2:37PM EDT | 2024-10-18 | 94.47 | 88.55 | 90.50 | 0.00 | - | 2 | 0 | 19.03% |
| MSFT241220P00510000 | 2024-04-17 11:19AM EDT | 2024-12-20 | 96.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT250117P00510000 | 2024-01-29 3:17PM EDT | 2025-01-17 | 103.30 | 100.75 | 103.35 | 0.00 | - | 10 | 0 | 30.17% |
| MSFT250620P00510000 | 2024-05-08 10:02AM EDT | 2025-06-20 | 102.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT250919P00510000 | 2024-05-16 2:09PM EDT | 2025-09-19 | 90.85 | 89.65 | 93.45 | +0.26 | +0.29% | 370 | 5 | 14.12% |
| MSFT251219P00510000 | 2024-05-16 9:56AM EDT | 2025-12-19 | 91.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.