Mercados españoles cerrados en 4 hrs 4 min
IBEX 35
11.069,20 -49,70 (-0,45%) Euro Stoxx 50
4.920,65 -15,32 (-0,31%) Dólar/Euro
1,0686 -0,0030 (-0,28%) Petróleo Brent
85,57 +0,56 (+0,66%) Oro
2.318,70 -12,10 (-0,52%) Bitcoin EUR
57.482,54 -7,44 (-0,01%)
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 comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240705C00220000 | 2024-06-14 3:57PM EDT | 220.00 | 222.82 | 230.00 | 232.50 | 0.00 | - | - | 1 | 184.38% |
| MSFT240705C00270000 | 2024-05-31 3:50PM EDT | 270.00 | 140.40 | 180.00 | 182.60 | 0.00 | - | 1 | 0 | 138.48% |
| MSFT240705C00290000 | 2024-06-17 12:13PM EDT | 290.00 | 155.21 | 160.10 | 162.65 | 0.00 | - | - | 4 | 124.41% |
| MSFT240705C00300000 | 2024-06-20 3:44PM EDT | 300.00 | 145.74 | 150.10 | 152.65 | 0.00 | - | 5 | 15 | 115.87% |
| MSFT240705C00310000 | 2024-06-21 12:49PM EDT | 310.00 | 139.88 | 139.10 | 142.70 | 0.00 | - | 7 | 7 | 137.31% |
| MSFT240705C00315000 | 2024-06-07 3:03PM EDT | 315.00 | 111.22 | 135.10 | 137.70 | 0.00 | - | 2 | 2 | 104.40% |
| MSFT240705C00320000 | 2024-05-28 2:59PM EDT | 320.00 | 111.05 | 130.10 | 132.70 | 0.00 | - | 1 | 1 | 100.39% |
| MSFT240705C00325000 | 2024-05-30 3:38PM EDT | 325.00 | 92.02 | 125.10 | 127.70 | 0.00 | - | 6 | 0 | 96.39% |
| MSFT240705C00345000 | 2024-05-28 2:59PM EDT | 345.00 | 86.02 | 105.15 | 107.75 | 0.00 | - | 1 | 1 | 82.32% |
| MSFT240705C00350000 | 2024-06-21 9:49AM EDT | 350.00 | 98.45 | 100.15 | 102.25 | 0.00 | - | 1 | 21 | 70.65% |
| MSFT240705C00355000 | 2024-06-17 12:55PM EDT | 355.00 | 92.48 | 94.50 | 97.80 | 0.00 | - | 2 | 8 | 65.14% |
| MSFT240705C00360000 | 2024-06-04 2:35PM EDT | 360.00 | 57.20 | 89.50 | 92.25 | 0.00 | - | 2 | 1 | 84.81% |
| MSFT240705C00365000 | 2024-06-21 2:00PM EDT | 365.00 | 84.78 | 85.15 | 87.80 | 0.00 | - | 1 | 3 | 67.82% |
| MSFT240705C00370000 | 2024-06-21 11:03AM EDT | 370.00 | 78.64 | 80.20 | 82.80 | 0.00 | - | 5 | 12 | 64.60% |
| MSFT240705C00375000 | 2024-06-21 3:50PM EDT | 375.00 | 75.30 | 75.25 | 77.85 | 0.00 | - | 2 | 4 | 61.87% |
| MSFT240705C00380000 | 2024-06-20 3:15PM EDT | 380.00 | 65.94 | 70.20 | 72.85 | 0.00 | - | 3 | 15 | 57.69% |
| MSFT240705C00385000 | 2024-06-25 2:10PM EDT | 385.00 | 66.00 | 65.30 | 67.30 | +6.87 | +11.62% | 2 | 7 | 64.38% |
| MSFT240705C00390000 | 2024-06-21 9:42AM EDT | 390.00 | 60.00 | 59.55 | 62.90 | +0.03 | +0.05% | 6 | 14 | 65.92% |
| MSFT240705C00395000 | 2024-06-25 3:26PM EDT | 395.00 | 56.12 | 55.35 | 57.90 | -0.23 | -0.41% | 5 | 49 | 61.50% |
| MSFT240705C00400000 | 2024-06-25 2:03PM EDT | 400.00 | 50.62 | 50.00 | 52.95 | +1.38 | +2.80% | 4 | 52 | 57.47% |
| MSFT240705C00405000 | 2024-06-25 1:57PM EDT | 405.00 | 45.31 | 45.55 | 47.95 | +0.31 | +0.69% | 21 | 76 | 53.03% |
| MSFT240705C00410000 | 2024-06-25 10:56AM EDT | 410.00 | 39.99 | 40.40 | 43.00 | -2.51 | -5.91% | 1 | 180 | 48.90% |
| MSFT240705C00415000 | 2024-06-25 1:37PM EDT | 415.00 | 35.25 | 35.55 | 38.05 | -0.30 | -0.84% | 2 | 251 | 44.70% |
| MSFT240705C00420000 | 2024-06-25 3:28PM EDT | 420.00 | 31.55 | 30.50 | 33.10 | +2.17 | +7.39% | 23 | 673 | 40.42% |
| MSFT240705C00422500 | 2024-06-25 11:37AM EDT | 422.50 | 27.69 | 28.00 | 30.65 | -1.34 | -4.62% | 2 | 4 | 38.38% |
| MSFT240705C00425000 | 2024-06-25 2:47PM EDT | 425.00 | 26.70 | 25.80 | 28.20 | +1.70 | +6.80% | 5 | 320 | 36.30% |
| MSFT240705C00427500 | 2024-06-25 11:37AM EDT | 427.50 | 22.90 | 22.10 | 25.75 | -0.45 | -1.93% | 5 | 10 | 34.18% |
| MSFT240705C00430000 | 2024-06-25 2:53PM EDT | 430.00 | 21.30 | 20.00 | 22.65 | +1.43 | +7.20% | 29 | 1,050 | 28.48% |
| MSFT240705C00432500 | 2024-06-25 1:51PM EDT | 432.50 | 19.50 | 18.35 | 21.00 | +1.56 | +8.70% | 21 | 115 | 30.48% |
| MSFT240705C00435000 | 2024-06-25 3:54PM EDT | 435.00 | 17.36 | 16.00 | 18.65 | +2.53 | +17.06% | 37 | 1,199 | 28.60% |
| MSFT240705C00437500 | 2024-06-25 3:54PM EDT | 437.50 | 14.85 | 14.70 | 15.60 | +1.95 | +15.12% | 256 | 250 | 23.46% |
| MSFT240705C00440000 | 2024-06-25 3:54PM EDT | 440.00 | 12.86 | 12.60 | 13.35 | +2.30 | +21.78% | 259 | 1,580 | 21.92% |
| MSFT240705C00442500 | 2024-06-25 3:59PM EDT | 442.50 | 11.00 | 10.40 | 11.25 | +1.70 | +18.28% | 105 | 289 | 20.74% |
| MSFT240705C00445000 | 2024-06-25 3:57PM EDT | 445.00 | 8.88 | 8.50 | 9.25 | +1.63 | +22.48% | 969 | 1,918 | 19.59% |
| MSFT240705C00447500 | 2024-06-25 3:59PM EDT | 447.50 | 7.25 | 6.95 | 7.50 | +1.41 | +24.14% | 619 | 824 | 18.90% |
| MSFT240705C00450000 | 2024-06-25 3:59PM EDT | 450.00 | 5.70 | 5.45 | 5.70 | +1.35 | +31.03% | 2,187 | 2,198 | 17.52% |
| MSFT240705C00452500 | 2024-06-25 3:59PM EDT | 452.50 | 4.30 | 4.10 | 4.35 | +0.95 | +28.36% | 764 | 848 | 17.05% |
| MSFT240705C00455000 | 2024-06-25 3:59PM EDT | 455.00 | 3.25 | 3.10 | 3.25 | +0.80 | +32.65% | 1,520 | 2,385 | 16.77% |
| MSFT240705C00457500 | 2024-06-25 3:57PM EDT | 457.50 | 2.29 | 1.74 | 3.80 | +0.50 | +27.93% | 151 | 548 | 21.88% |
| MSFT240705C00460000 | 2024-06-25 3:59PM EDT | 460.00 | 1.60 | 1.11 | 1.80 | +0.27 | +20.30% | 1,006 | 2,122 | 16.94% |
| MSFT240705C00462500 | 2024-06-25 3:59PM EDT | 462.50 | 1.11 | 0.65 | 1.17 | +0.23 | +26.14% | 157 | 327 | 16.38% |
| MSFT240705C00465000 | 2024-06-25 3:59PM EDT | 465.00 | 0.76 | 0.74 | 0.80 | +0.13 | +20.63% | 234 | 711 | 16.38% |
| MSFT240705C00467500 | 2024-06-25 3:54PM EDT | 467.50 | 0.52 | 0.48 | 0.55 | +0.09 | +20.93% | 67 | 213 | 16.52% |
| MSFT240705C00470000 | 2024-06-25 3:58PM EDT | 470.00 | 0.35 | 0.28 | 0.38 | +0.04 | +12.90% | 804 | 1,311 | 16.75% |
| MSFT240705C00475000 | 2024-06-25 3:56PM EDT | 475.00 | 0.15 | 0.14 | 0.17 | -0.01 | -6.25% | 115 | 1,898 | 17.09% |
| MSFT240705C00480000 | 2024-06-25 3:54PM EDT | 480.00 | 0.07 | 0.07 | 0.10 | 0.00 | - | 44 | 500 | 18.26% |
| MSFT240705C00485000 | 2024-06-25 3:53PM EDT | 485.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 55 | 174 | 19.34% |
| MSFT240705C00490000 | 2024-06-25 3:46PM EDT | 490.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 8 | 145 | 19.92% |
| MSFT240705C00495000 | 2024-06-25 2:48PM EDT | 495.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 12 | 68 | 22.85% |
| MSFT240705C00500000 | 2024-06-25 9:46AM EDT | 500.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 110 | 1,002 | 25.00% |
| MSFT240705C00505000 | 2024-06-24 1:01PM EDT | 505.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 25 | 26.17% |
| MSFT240705C00510000 | 2024-06-25 10:25AM EDT | 510.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 8 | 94 | 28.32% |
| MSFT240705C00515000 | 2024-06-21 3:54PM EDT | 515.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 297 | 303 | 30.27% |
| MSFT240705C00520000 | 2024-06-21 3:54PM EDT | 520.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 36 | 36 | 32.23% |
| MSFT240705C00525000 | 2024-06-25 10:08AM EDT | 525.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 1 | 43 | 32.81% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240705P00220000 | 2024-06-03 11:18AM EDT | 220.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 125.00% |
| MSFT240705P00260000 | 2024-05-31 1:28PM EDT | 260.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 103.13% |
| MSFT240705P00270000 | 2024-06-20 9:45AM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 96.88% |
| MSFT240705P00280000 | 2024-05-30 3:47PM EDT | 280.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 90.63% |
| MSFT240705P00285000 | 2024-06-14 2:54PM EDT | 285.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 87.50% |
| MSFT240705P00300000 | 2024-05-31 10:55AM EDT | 300.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 73.44% |
| MSFT240705P00305000 | 2024-05-31 2:32PM EDT | 305.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 75.00% |
| MSFT240705P00310000 | 2024-06-04 11:56AM EDT | 310.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 71.88% |
| MSFT240705P00315000 | 2024-06-11 9:30AM EDT | 315.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 8 | 68.75% |
| MSFT240705P00320000 | 2024-06-05 12:33PM EDT | 320.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 66.41% |
| MSFT240705P00330000 | 2024-06-20 3:30PM EDT | 330.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 10 | 60.94% |
| MSFT240705P00335000 | 2024-06-24 9:51AM EDT | 335.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 27 | 57.81% |
| MSFT240705P00340000 | 2024-06-18 11:10AM EDT | 340.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 6 | 124 | 70.02% |
| MSFT240705P00345000 | 2024-06-21 11:25AM EDT | 345.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 805 | 52.34% |
| MSFT240705P00350000 | 2024-06-21 11:23AM EDT | 350.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 20 | 64 | 63.48% |
| MSFT240705P00355000 | 2024-06-24 3:49PM EDT | 355.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 125 | 52.34% |
| MSFT240705P00360000 | 2024-06-25 10:27AM EDT | 360.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 284 | 49.61% |
| MSFT240705P00365000 | 2024-06-25 3:55PM EDT | 365.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 21 | 70 | 44.92% |
| MSFT240705P00370000 | 2024-06-24 2:24PM EDT | 370.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 38 | 104 | 44.14% |
| MSFT240705P00375000 | 2024-06-24 3:45PM EDT | 375.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 163 | 42.58% |
| MSFT240705P00380000 | 2024-06-24 2:39PM EDT | 380.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 136 | 223 | 39.84% |
| MSFT240705P00385000 | 2024-06-25 2:17PM EDT | 385.00 | 0.03 | 0.01 | 0.05 | -0.06 | -66.67% | 14 | 183 | 37.89% |
| MSFT240705P00390000 | 2024-06-25 2:17PM EDT | 390.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 16 | 331 | 35.94% |
| MSFT240705P00395000 | 2024-06-25 10:12AM EDT | 395.00 | 0.06 | 0.03 | 0.07 | -0.01 | -14.29% | 1 | 687 | 33.79% |
| MSFT240705P00400000 | 2024-06-25 2:45PM EDT | 400.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 237 | 417 | 31.45% |
| MSFT240705P00405000 | 2024-06-25 3:39PM EDT | 405.00 | 0.08 | 0.06 | 0.10 | -0.04 | -33.33% | 231 | 774 | 29.40% |
| MSFT240705P00410000 | 2024-06-25 3:55PM EDT | 410.00 | 0.11 | 0.08 | 0.12 | -0.03 | -21.43% | 272 | 551 | 27.20% |
| MSFT240705P00415000 | 2024-06-25 3:57PM EDT | 415.00 | 0.14 | 0.11 | 0.15 | -0.05 | -26.32% | 122 | 461 | 25.05% |
| MSFT240705P00420000 | 2024-06-25 3:54PM EDT | 420.00 | 0.18 | 0.16 | 0.20 | -0.08 | -30.77% | 97 | 832 | 23.02% |
| MSFT240705P00422500 | 2024-06-25 3:49PM EDT | 422.50 | 0.21 | 0.19 | 0.23 | -0.09 | -30.00% | 58 | 188 | 21.95% |
| MSFT240705P00425000 | 2024-06-25 3:54PM EDT | 425.00 | 0.25 | 0.23 | 0.27 | -0.11 | -30.56% | 244 | 1,078 | 20.92% |
| MSFT240705P00427500 | 2024-06-25 3:54PM EDT | 427.50 | 0.32 | 0.28 | 0.33 | -0.17 | -34.69% | 70 | 225 | 20.04% |
| MSFT240705P00430000 | 2024-06-25 3:59PM EDT | 430.00 | 0.38 | 0.35 | 0.40 | -0.27 | -41.54% | 845 | 1,099 | 19.07% |
| MSFT240705P00432500 | 2024-06-25 3:54PM EDT | 432.50 | 0.48 | 0.45 | 0.51 | -0.34 | -41.46% | 164 | 294 | 18.26% |
| MSFT240705P00435000 | 2024-06-25 3:57PM EDT | 435.00 | 0.63 | 0.59 | 1.00 | -0.55 | -46.61% | 304 | 965 | 19.81% |
| MSFT240705P00437500 | 2024-06-25 3:59PM EDT | 437.50 | 0.80 | 0.79 | 0.95 | -0.63 | -44.06% | 211 | 728 | 17.31% |
| MSFT240705P00440000 | 2024-06-25 3:59PM EDT | 440.00 | 1.13 | 1.08 | 1.16 | -0.93 | -45.15% | 1,959 | 1,700 | 16.19% |
| MSFT240705P00442500 | 2024-06-25 3:59PM EDT | 442.50 | 1.45 | 1.02 | 2.20 | -1.08 | -42.69% | 405 | 469 | 18.34% |
| MSFT240705P00445000 | 2024-06-25 3:59PM EDT | 445.00 | 2.08 | 1.93 | 2.20 | -1.37 | -39.71% | 817 | 1,874 | 15.46% |
| MSFT240705P00447500 | 2024-06-25 3:59PM EDT | 447.50 | 2.81 | 2.77 | 2.91 | -1.82 | -39.31% | 563 | 815 | 14.91% |
| MSFT240705P00450000 | 2024-06-25 3:59PM EDT | 450.00 | 3.70 | 3.70 | 3.95 | -2.30 | -38.33% | 1,093 | 1,233 | 14.82% |
| MSFT240705P00452500 | 2024-06-25 3:35PM EDT | 452.50 | 5.00 | 4.85 | 5.15 | -1.95 | -28.06% | 192 | 404 | 14.52% |
| MSFT240705P00455000 | 2024-06-25 3:58PM EDT | 455.00 | 6.45 | 6.30 | 6.60 | -2.35 | -26.70% | 39 | 538 | 14.29% |
| MSFT240705P00457500 | 2024-06-25 3:54PM EDT | 457.50 | 8.00 | 7.05 | 9.25 | -0.85 | -9.60% | 5 | 12 | 17.84% |
| MSFT240705P00460000 | 2024-06-25 3:58PM EDT | 460.00 | 10.10 | 9.60 | 10.30 | -2.50 | -19.84% | 13 | 25 | 14.50% |
| MSFT240705P00465000 | 2024-06-21 2:59PM EDT | 465.00 | 16.40 | 13.80 | 15.70 | 0.00 | - | 7 | 9 | 21.01% |
| MSFT240705P00467500 | 2024-06-21 3:50PM EDT | 467.50 | 18.30 | 16.10 | 17.85 | 0.00 | - | 1 | 1 | 21.35% |
| MSFT240705P00470000 | 2024-06-25 1:15PM EDT | 470.00 | 20.45 | 18.00 | 19.40 | -3.50 | -14.61% | 2 | 2 | 16.46% |
| MSFT240705P00475000 | 2024-06-12 2:46PM EDT | 475.00 | 34.97 | 22.95 | 24.40 | 0.00 | - | - | 2 | 19.64% |
| MSFT240705P00480000 | 2024-06-25 9:41AM EDT | 480.00 | 33.00 | 27.95 | 30.50 | +0.50 | +1.54% | 3 | 4 | 32.04% |
| MSFT240705P00525000 | 2024-06-14 3:46PM EDT | 525.00 | 83.03 | 73.40 | 75.50 | 0.00 | - | - | 0 | 61.30% |
© 2024 Yahoo. Todos los derechos reservados.