Mercados españoles cerrados en 7 hrs 5 min
IBEX 35
11.003,30 -97,50 (-0,88%) Euro Stoxx 50
4.969,03 -12,06 (-0,24%) Dólar/Euro
1,0701 -0,0024 (-0,22%) Petróleo Brent
88,44 +0,04 (+0,05%) Oro
2.327,30 -30,40 (-1,29%) 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
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531C00240000 | 2024-04-26 10:21AM EDT | 240.00 | 171.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240531C00250000 | 2024-04-29 12:42PM EDT | 250.00 | 151.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240531C00275000 | 2024-04-19 3:24PM EDT | 275.00 | 125.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00300000 | 2024-04-29 10:33AM EDT | 300.00 | 103.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT240531C00315000 | 2024-04-18 10:07AM EDT | 315.00 | 94.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240531C00320000 | 2024-04-24 1:46PM EDT | 320.00 | 91.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240531C00325000 | 2024-04-19 3:23PM EDT | 325.00 | 76.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00330000 | 2024-04-19 3:06PM EDT | 330.00 | 71.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00335000 | 2024-04-25 11:09AM EDT | 335.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240531C00340000 | 2024-04-25 11:52AM EDT | 340.00 | 55.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240531C00345000 | 2024-04-26 9:36AM EDT | 345.00 | 66.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531C00350000 | 2024-04-29 2:14PM EDT | 350.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240531C00355000 | 2024-04-26 11:23AM EDT | 355.00 | 55.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240531C00360000 | 2024-04-29 3:06PM EDT | 360.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT240531C00365000 | 2024-04-25 12:35PM EDT | 365.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT240531C00370000 | 2024-04-29 3:55PM EDT | 370.00 | 34.85 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| MSFT240531C00375000 | 2024-04-29 3:03PM EDT | 375.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT240531C00380000 | 2024-04-29 2:53PM EDT | 380.00 | 25.22 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| MSFT240531C00385000 | 2024-04-29 3:35PM EDT | 385.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT240531C00390000 | 2024-04-29 3:25PM EDT | 390.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT240531C00395000 | 2024-04-29 2:49PM EDT | 395.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MSFT240531C00400000 | 2024-04-29 3:57PM EDT | 400.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 0.00% |
| MSFT240531C00405000 | 2024-04-29 3:55PM EDT | 405.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 0.78% |
| MSFT240531C00410000 | 2024-04-29 3:16PM EDT | 410.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 1.56% |
| MSFT240531C00415000 | 2024-04-29 3:54PM EDT | 415.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| MSFT240531C00420000 | 2024-04-29 3:57PM EDT | 420.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 3.13% |
| MSFT240531C00425000 | 2024-04-29 3:56PM EDT | 425.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 3.13% |
| MSFT240531C00430000 | 2024-04-29 3:59PM EDT | 430.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 6.25% |
| MSFT240531C00435000 | 2024-04-29 3:55PM EDT | 435.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 864 | 0 | 6.25% |
| MSFT240531C00440000 | 2024-04-29 3:55PM EDT | 440.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 6.25% |
| MSFT240531C00445000 | 2024-04-29 3:54PM EDT | 445.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 6.25% |
| MSFT240531C00450000 | 2024-04-29 3:56PM EDT | 450.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| MSFT240531C00455000 | 2024-04-29 3:07PM EDT | 455.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| MSFT240531C00460000 | 2024-04-29 3:43PM EDT | 460.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| MSFT240531C00465000 | 2024-04-29 10:33AM EDT | 465.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240531C00470000 | 2024-04-29 3:35PM EDT | 470.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT240531C00475000 | 2024-04-29 9:55AM EDT | 475.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| MSFT240531C00480000 | 2024-04-29 1:31PM EDT | 480.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| MSFT240531C00485000 | 2024-04-29 2:39PM EDT | 485.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| MSFT240531C00490000 | 2024-04-29 9:32AM EDT | 490.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240531C00495000 | 2024-04-26 11:22AM EDT | 495.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| MSFT240531C00500000 | 2024-04-29 3:21PM EDT | 500.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 12.50% |
| MSFT240531C00505000 | 2024-04-25 11:22AM EDT | 505.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSFT240531C00510000 | 2024-04-22 11:01AM EDT | 510.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSFT240531C00520000 | 2024-04-18 2:11PM EDT | 520.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSFT240531C00525000 | 2024-04-16 3:39PM EDT | 525.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240531P00220000 | 2024-04-29 10:02AM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT240531P00230000 | 2024-04-24 2:11PM EDT | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT240531P00240000 | 2024-04-23 12:14PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT240531P00260000 | 2024-04-23 10:08AM EDT | 260.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240531P00270000 | 2024-04-26 9:30AM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT240531P00275000 | 2024-04-25 3:41PM EDT | 275.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240531P00280000 | 2024-04-29 2:32PM EDT | 280.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSFT240531P00285000 | 2024-04-25 11:00AM EDT | 285.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSFT240531P00290000 | 2024-04-26 3:10PM EDT | 290.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT240531P00295000 | 2024-04-26 3:11PM EDT | 295.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MSFT240531P00300000 | 2024-04-29 10:00AM EDT | 300.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT240531P00305000 | 2024-04-26 10:59AM EDT | 305.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT240531P00310000 | 2024-04-29 3:46PM EDT | 310.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MSFT240531P00315000 | 2024-04-26 2:54PM EDT | 315.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT240531P00320000 | 2024-04-29 1:37PM EDT | 320.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT240531P00325000 | 2024-04-29 10:18AM EDT | 325.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT240531P00330000 | 2024-04-29 9:46AM EDT | 330.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MSFT240531P00335000 | 2024-04-29 3:52PM EDT | 335.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MSFT240531P00340000 | 2024-04-29 10:22AM EDT | 340.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| MSFT240531P00345000 | 2024-04-29 3:25PM EDT | 345.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT240531P00350000 | 2024-04-29 3:43PM EDT | 350.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| MSFT240531P00355000 | 2024-04-29 2:40PM EDT | 355.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| MSFT240531P00360000 | 2024-04-29 3:03PM EDT | 360.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| MSFT240531P00365000 | 2024-04-29 3:59PM EDT | 365.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| MSFT240531P00370000 | 2024-04-29 3:16PM EDT | 370.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| MSFT240531P00375000 | 2024-04-29 3:42PM EDT | 375.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 6.25% |
| MSFT240531P00380000 | 2024-04-29 3:59PM EDT | 380.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 3.13% |
| MSFT240531P00385000 | 2024-04-29 3:53PM EDT | 385.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 3.13% |
| MSFT240531P00390000 | 2024-04-29 3:41PM EDT | 390.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 3.13% |
| MSFT240531P00395000 | 2024-04-29 3:03PM EDT | 395.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| MSFT240531P00400000 | 2024-04-29 3:59PM EDT | 400.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.39% |
| MSFT240531P00405000 | 2024-04-29 1:57PM EDT | 405.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| MSFT240531P00410000 | 2024-04-29 3:11PM EDT | 410.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT240531P00415000 | 2024-04-29 2:39PM EDT | 415.00 | 18.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT240531P00420000 | 2024-04-29 11:36AM EDT | 420.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT240531P00425000 | 2024-04-26 2:00PM EDT | 425.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT240531P00430000 | 2024-04-29 9:55AM EDT | 430.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240531P00435000 | 2024-04-23 10:52AM EDT | 435.00 | 31.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240531P00440000 | 2024-04-29 10:37AM EDT | 440.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT240531P00445000 | 2024-04-17 10:03AM EDT | 445.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240531P00450000 | 2024-04-17 3:44PM EDT | 450.00 | 39.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240531P00465000 | 2024-04-25 3:21PM EDT | 465.00 | 67.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240531P00470000 | 2024-04-22 11:53AM EDT | 470.00 | 70.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.