Mercados españoles cerrados
S&P 500
5.070,92 -45,25 (-0,88%) Nasdaq
15.814,56 -168,53 (-1,05%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0680 -0,0045 (-0,42%) Petróleo Brent
87,83 -0,57 (-0,64%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:37PM EDT. Mercado abierto.
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524C00280000 | 2024-04-22 9:44AM EDT | 280.00 | 122.10 | 116.80 | 118.90 | 0.00 | - | - | 1 | 86.85% |
| MSFT240524C00295000 | 2024-04-16 11:26AM EDT | 295.00 | 123.25 | 101.95 | 103.90 | 0.00 | - | - | 20 | 76.68% |
| MSFT240524C00315000 | 2024-04-26 9:31AM EDT | 315.00 | 95.00 | 81.95 | 83.90 | 0.00 | - | 5 | 35 | 62.77% |
| MSFT240524C00330000 | 2024-04-16 11:31AM EDT | 330.00 | 88.51 | 67.70 | 68.90 | 0.00 | - | - | 15 | 54.93% |
| MSFT240524C00335000 | 2024-04-25 2:28PM EDT | 335.00 | 65.00 | 62.75 | 63.95 | 0.00 | - | 5 | 3 | 51.77% |
| MSFT240524C00345000 | 2024-04-25 11:51AM EDT | 345.00 | 50.25 | 53.00 | 53.80 | 0.00 | - | 1 | 3 | 47.14% |
| MSFT240524C00350000 | 2024-04-29 9:51AM EDT | 350.00 | 51.49 | 48.05 | 49.10 | 0.00 | - | 1 | 190 | 44.96% |
| MSFT240524C00355000 | 2024-04-26 2:39PM EDT | 355.00 | 55.00 | 43.65 | 44.15 | 0.00 | - | 2 | 45 | 41.55% |
| MSFT240524C00360000 | 2024-04-30 11:31AM EDT | 360.00 | 38.40 | 38.35 | 39.35 | -12.40 | -24.41% | 8 | 12 | 38.70% |
| MSFT240524C00365000 | 2024-04-19 10:15AM EDT | 365.00 | 41.06 | 34.20 | 34.80 | 0.00 | - | 3 | 193 | 36.63% |
| MSFT240524C00370000 | 2024-04-29 9:54AM EDT | 370.00 | 32.50 | 29.75 | 30.65 | 0.00 | - | 1 | 129 | 35.58% |
| MSFT240524C00375000 | 2024-04-30 11:26AM EDT | 375.00 | 25.19 | 25.10 | 25.80 | -10.78 | -29.97% | 22 | 18 | 31.94% |
| MSFT240524C00380000 | 2024-04-30 9:30AM EDT | 380.00 | 25.00 | 21.35 | 22.40 | -0.22 | -0.87% | 2 | 26 | 32.21% |
| MSFT240524C00385000 | 2024-04-29 3:45PM EDT | 385.00 | 21.00 | 17.60 | 18.25 | 0.00 | - | 14 | 155 | 29.75% |
| MSFT240524C00390000 | 2024-04-30 12:04PM EDT | 390.00 | 14.30 | 14.20 | 14.45 | -2.80 | -16.37% | 94 | 399 | 27.66% |
| MSFT240524C00395000 | 2024-04-30 11:47AM EDT | 395.00 | 10.90 | 11.15 | 11.35 | -2.50 | -18.66% | 21 | 278 | 26.58% |
| MSFT240524C00400000 | 2024-04-30 12:17PM EDT | 400.00 | 8.68 | 8.60 | 8.75 | -2.72 | -23.86% | 312 | 783 | 25.86% |
| MSFT240524C00405000 | 2024-04-30 12:15PM EDT | 405.00 | 6.50 | 6.40 | 6.60 | -2.10 | -24.42% | 380 | 514 | 25.33% |
| MSFT240524C00410000 | 2024-04-30 12:16PM EDT | 410.00 | 4.80 | 4.70 | 4.90 | -1.75 | -26.72% | 415 | 1,346 | 25.03% |
| MSFT240524C00415000 | 2024-04-30 12:10PM EDT | 415.00 | 3.45 | 3.35 | 3.55 | -1.05 | -23.33% | 162 | 403 | 24.77% |
| MSFT240524C00420000 | 2024-04-30 12:00PM EDT | 420.00 | 2.40 | 2.39 | 2.49 | -1.10 | -31.43% | 163 | 667 | 24.48% |
| MSFT240524C00425000 | 2024-04-30 12:05PM EDT | 425.00 | 1.68 | 1.66 | 1.74 | -0.60 | -26.32% | 59 | 1,076 | 24.40% |
| MSFT240524C00430000 | 2024-04-30 12:18PM EDT | 430.00 | 1.16 | 1.13 | 1.21 | -0.55 | -32.16% | 47 | 473 | 24.45% |
| MSFT240524C00435000 | 2024-04-30 11:59AM EDT | 435.00 | 0.80 | 0.77 | 0.83 | -0.41 | -33.88% | 74 | 425 | 24.54% |
| MSFT240524C00440000 | 2024-04-30 12:20PM EDT | 440.00 | 0.57 | 0.53 | 0.57 | -0.26 | -31.33% | 26 | 467 | 24.70% |
| MSFT240524C00445000 | 2024-04-30 12:08PM EDT | 445.00 | 0.38 | 0.37 | 0.40 | -0.18 | -31.03% | 27 | 920 | 25.00% |
| MSFT240524C00450000 | 2024-04-30 11:28AM EDT | 450.00 | 0.27 | 0.25 | 0.29 | -0.11 | -28.95% | 18 | 393 | 25.49% |
| MSFT240524C00455000 | 2024-04-30 11:24AM EDT | 455.00 | 0.21 | 0.17 | 0.21 | -0.06 | -22.22% | 4 | 249 | 25.93% |
| MSFT240524C00460000 | 2024-04-30 11:05AM EDT | 460.00 | 0.15 | 0.12 | 0.16 | -0.05 | -25.00% | 8 | 333 | 26.56% |
| MSFT240524C00465000 | 2024-04-30 10:50AM EDT | 465.00 | 0.12 | 0.08 | 0.15 | -0.05 | -29.41% | 4 | 101 | 27.93% |
| MSFT240524C00470000 | 2024-04-29 1:55PM EDT | 470.00 | 0.08 | 0.06 | 0.12 | 0.00 | - | 11 | 200 | 28.61% |
| MSFT240524C00475000 | 2024-04-26 1:54PM EDT | 475.00 | 0.10 | 0.04 | 0.10 | -0.03 | -23.08% | 1 | 246 | 29.44% |
| MSFT240524C00480000 | 2024-04-29 10:43AM EDT | 480.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 2 | 22 | 30.08% |
| MSFT240524C00485000 | 2024-04-26 3:43PM EDT | 485.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 137 | 134 | 31.06% |
| MSFT240524C00490000 | 2024-04-30 11:51AM EDT | 490.00 | 0.02 | 0.00 | 0.07 | +0.01 | +100.00% | 5 | 42 | 32.42% |
| MSFT240524C00495000 | 2024-04-26 10:18AM EDT | 495.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 6 | 26 | 29.69% |
| MSFT240524C00500000 | 2024-04-30 9:59AM EDT | 500.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 114 | 30.86% |
| MSFT240524C00510000 | 2024-04-30 11:49AM EDT | 510.00 | 0.02 | 0.00 | 0.02 | -0.14 | -87.50% | 5 | 7 | 33.20% |
| MSFT240524C00515000 | 2024-04-26 9:30AM EDT | 515.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 37.50% |
| MSFT240524C00520000 | 2024-04-12 11:31AM EDT | 520.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 38.77% |
| MSFT240524C00525000 | 2024-04-30 9:30AM EDT | 525.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 1 | 8 | 36.72% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00220000 | 2024-04-25 10:08AM EDT | 220.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 11 | 74.22% |
| MSFT240524P00230000 | 2024-04-25 10:08AM EDT | 230.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 5 | 68.75% |
| MSFT240524P00250000 | 2024-04-25 10:07AM EDT | 250.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | - | 2 | 53.13% |
| MSFT240524P00260000 | 2024-04-25 1:11PM EDT | 260.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 100 | 55.47% |
| MSFT240524P00265000 | 2024-04-25 9:41AM EDT | 265.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 53.13% |
| MSFT240524P00270000 | 2024-04-25 2:23PM EDT | 270.00 | 0.20 | 0.00 | 0.06 | 0.00 | - | 2 | 3 | 51.56% |
| MSFT240524P00275000 | 2024-04-24 11:10AM EDT | 275.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | 4 | 6 | 52.83% |
| MSFT240524P00280000 | 2024-04-25 2:19PM EDT | 280.00 | 0.19 | 0.00 | 0.06 | 0.00 | - | 18 | 19 | 50.39% |
| MSFT240524P00285000 | 2024-04-26 12:53PM EDT | 285.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 10 | 12 | 48.83% |
| MSFT240524P00290000 | 2024-04-30 11:33AM EDT | 290.00 | 0.05 | 0.02 | 0.07 | -0.24 | -82.76% | 5 | 2 | 46.48% |
| MSFT240524P00295000 | 2024-04-24 10:46AM EDT | 295.00 | 0.20 | 0.01 | 0.09 | 0.00 | - | - | 2 | 45.51% |
| MSFT240524P00300000 | 2024-04-29 3:29PM EDT | 300.00 | 0.06 | 0.03 | 0.09 | 0.00 | - | 8 | 53 | 43.16% |
| MSFT240524P00305000 | 2024-04-26 11:03AM EDT | 305.00 | 0.05 | 0.06 | 0.11 | 0.00 | - | 25 | 32 | 41.80% |
| MSFT240524P00310000 | 2024-04-26 1:21PM EDT | 310.00 | 0.11 | 0.06 | 0.12 | 0.00 | - | 1 | 4 | 39.94% |
| MSFT240524P00315000 | 2024-04-29 3:45PM EDT | 315.00 | 0.09 | 0.08 | 0.14 | 0.00 | - | 10 | 78 | 38.38% |
| MSFT240524P00320000 | 2024-04-30 12:15PM EDT | 320.00 | 0.11 | 0.11 | 0.15 | -0.03 | -21.43% | 30 | 215 | 36.33% |
| MSFT240524P00325000 | 2024-04-29 3:06PM EDT | 325.00 | 0.16 | 0.13 | 0.18 | 0.00 | - | 2 | 50 | 34.86% |
| MSFT240524P00330000 | 2024-04-29 3:32PM EDT | 330.00 | 0.18 | 0.17 | 0.22 | 0.00 | - | 11 | 65 | 33.50% |
| MSFT240524P00335000 | 2024-04-29 2:27PM EDT | 335.00 | 0.25 | 0.22 | 0.24 | 0.00 | - | 4 | 150 | 31.49% |
| MSFT240524P00340000 | 2024-04-30 11:40AM EDT | 340.00 | 0.30 | 0.28 | 0.34 | +0.01 | +3.45% | 6 | 361 | 30.79% |
| MSFT240524P00345000 | 2024-04-30 9:46AM EDT | 345.00 | 0.37 | 0.36 | 0.39 | +0.03 | +8.82% | 2 | 288 | 28.98% |
| MSFT240524P00350000 | 2024-04-30 12:19PM EDT | 350.00 | 0.50 | 0.47 | 0.53 | +0.05 | +11.11% | 8 | 514 | 28.03% |
| MSFT240524P00355000 | 2024-04-30 11:11AM EDT | 355.00 | 0.64 | 0.63 | 0.68 | +0.09 | +16.36% | 26 | 253 | 26.73% |
| MSFT240524P00360000 | 2024-04-30 12:19PM EDT | 360.00 | 0.89 | 0.87 | 0.92 | +0.12 | +15.58% | 24 | 357 | 25.73% |
| MSFT240524P00365000 | 2024-04-30 12:17PM EDT | 365.00 | 1.23 | 1.19 | 1.25 | +0.21 | +20.59% | 88 | 330 | 24.76% |
| MSFT240524P00370000 | 2024-04-30 12:17PM EDT | 370.00 | 1.68 | 1.67 | 1.74 | +0.28 | +20.00% | 100 | 1,111 | 23.98% |
| MSFT240524P00375000 | 2024-04-30 12:19PM EDT | 375.00 | 2.36 | 2.31 | 2.39 | +0.55 | +30.39% | 25 | 460 | 23.15% |
| MSFT240524P00380000 | 2024-04-30 12:17PM EDT | 380.00 | 3.23 | 3.20 | 3.35 | +0.67 | +26.17% | 112 | 410 | 22.60% |
| MSFT240524P00385000 | 2024-04-30 12:16PM EDT | 385.00 | 4.45 | 4.40 | 4.55 | +1.10 | +32.84% | 75 | 623 | 21.88% |
| MSFT240524P00390000 | 2024-04-30 12:05PM EDT | 390.00 | 6.23 | 5.95 | 6.15 | +1.58 | +33.98% | 39 | 314 | 21.28% |
| MSFT240524P00395000 | 2024-04-30 12:18PM EDT | 395.00 | 8.09 | 7.90 | 8.10 | +1.54 | +23.51% | 93 | 435 | 20.52% |
| MSFT240524P00400000 | 2024-04-30 12:01PM EDT | 400.00 | 10.45 | 10.40 | 10.60 | +2.25 | +27.44% | 26 | 470 | 19.99% |
| MSFT240524P00405000 | 2024-04-30 11:56AM EDT | 405.00 | 13.35 | 13.15 | 13.40 | +1.80 | +15.58% | 39 | 252 | 18.98% |
| MSFT240524P00410000 | 2024-04-30 12:14PM EDT | 410.00 | 16.85 | 16.50 | 16.75 | +2.83 | +20.19% | 25 | 254 | 18.06% |
| MSFT240524P00415000 | 2024-04-30 11:36AM EDT | 415.00 | 20.48 | 20.10 | 21.00 | +2.48 | +13.78% | 11 | 177 | 18.72% |
| MSFT240524P00420000 | 2024-04-26 3:41PM EDT | 420.00 | 16.00 | 23.95 | 24.65 | 0.00 | - | 33 | 99 | 14.61% |
| MSFT240524P00425000 | 2024-04-30 11:33AM EDT | 425.00 | 29.21 | 27.30 | 29.05 | +10.11 | +52.93% | 9 | 67 | 0.00% |
| MSFT240524P00430000 | 2024-04-26 3:55PM EDT | 430.00 | 24.78 | 33.05 | 33.70 | 0.00 | - | 25 | 29 | 0.00% |
| MSFT240524P00435000 | 2024-04-30 9:32AM EDT | 435.00 | 35.18 | 36.65 | 38.75 | +9.18 | +35.31% | 3 | 94 | 0.00% |
| MSFT240524P00440000 | 2024-04-23 1:41PM EDT | 440.00 | 34.60 | 41.80 | 43.25 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT240524P00445000 | 2024-04-23 1:41PM EDT | 445.00 | 38.93 | 47.20 | 48.10 | 0.00 | - | - | 1 | 0.00% |
| MSFT240524P00450000 | 2024-04-16 11:17AM EDT | 450.00 | 36.57 | 52.10 | 53.20 | 0.00 | - | 13 | 13 | 0.00% |
| MSFT240524P00460000 | 2024-04-26 12:26PM EDT | 460.00 | 51.20 | 61.50 | 63.05 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240524P00465000 | 2024-04-18 3:33PM EDT | 465.00 | 59.95 | 66.65 | 68.45 | 0.00 | - | - | 0 | 0.00% |
| MSFT240524P00495000 | 2024-04-09 2:24PM EDT | 495.00 | 70.77 | 96.70 | 98.70 | 0.00 | - | - | 0 | 0.00% |
| MSFT240524P00500000 | 2024-04-09 2:24PM EDT | 500.00 | 75.76 | 101.80 | 103.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.