Mercados españoles abiertos en 55 mins
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.713,90 -206,36 (-0,53%) Dólar/Euro
1,0867 -0,0002 (-0,02%) Petróleo Brent
83,54 +0,27 (+0,32%) Bitcoin EUR
60.459,28 -21,13 (-0,03%)
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:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00520000 | 2024-05-06 3:05PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT240524C00520000 | 2024-05-14 10:27AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSFT240531C00520000 | 2024-04-18 2:11PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240621C00520000 | 2024-05-15 2:29PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240719C00520000 | 2024-05-16 11:21AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240816C00520000 | 2024-05-16 12:17PM EDT | 2024-08-16 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT240920C00520000 | 2024-05-16 3:37PM EDT | 2024-09-20 | 0.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT241018C00520000 | 2024-05-16 3:28PM EDT | 2024-10-18 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241115C00520000 | 2024-05-09 3:37PM EDT | 2024-11-15 | 3.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT241220C00520000 | 2024-05-16 12:28PM EDT | 2024-12-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT250117C00520000 | 2024-05-15 12:58PM EDT | 2025-01-17 | 6.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| MSFT250321C00520000 | 2024-05-16 2:13PM EDT | 2025-03-21 | 9.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT250620C00520000 | 2024-05-16 11:27AM EDT | 2025-06-20 | 15.83 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MSFT250919C00520000 | 2024-05-15 2:23PM EDT | 2025-09-19 | 22.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT251219C00520000 | 2024-04-16 2:39PM EDT | 2025-12-19 | 30.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| MSFT260116C00520000 | 2024-05-16 1:36PM EDT | 2026-01-16 | 29.41 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| MSFT260618C00520000 | 2024-05-14 2:55PM EDT | 2026-06-18 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT261218C00520000 | 2024-05-15 3:06PM EDT | 2026-12-18 | 49.35 | 0.00 | 0.00 | 0.00 | - | 28 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00520000 | 2024-05-15 11:09AM EDT | 2024-05-17 | 99.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240621P00520000 | 2023-09-26 11:59AM EDT | 2024-06-21 | 208.26 | 189.70 | 194.00 | 0.00 | - | - | 0 | 238.16% |
| MSFT240719P00520000 | 2024-04-24 1:40PM EDT | 2024-07-19 | 110.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT240816P00520000 | 2024-04-08 10:16AM EDT | 2024-08-16 | 94.00 | 108.40 | 109.90 | 0.00 | - | 5 | 0 | 46.62% |
| MSFT240920P00520000 | 2024-05-10 10:01AM EDT | 2024-09-20 | 107.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241220P00520000 | 2024-03-26 2:34PM EDT | 2024-12-20 | 97.60 | 118.55 | 122.85 | 0.00 | - | 4 | 0 | 42.40% |
| MSFT250117P00520000 | 2024-03-22 11:37AM EDT | 2025-01-17 | 95.08 | 119.00 | 122.85 | 0.00 | - | 2 | 32 | 39.92% |
| MSFT250321P00520000 | 2024-05-16 9:31AM EDT | 2025-03-21 | 96.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT250620P00520000 | 2024-01-16 11:05AM EDT | 2025-06-20 | 128.45 | 112.35 | 116.95 | 0.00 | - | - | 1 | 27.45% |
| MSFT250919P00520000 | 2024-05-16 11:59AM EDT | 2025-09-19 | 98.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT251219P00520000 | 2024-05-14 2:43PM EDT | 2025-12-19 | 105.86 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT260116P00520000 | 2024-05-14 2:12PM EDT | 2026-01-16 | 107.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT260618P00520000 | 2024-02-05 3:13PM EDT | 2026-06-18 | 118.11 | 118.60 | 122.35 | 0.00 | - | 2 | 1 | 22.46% |
| MSFT261218P00520000 | 2024-05-10 3:02PM EDT | 2026-12-18 | 110.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.