Mercados españoles cerrados
S&P 500
5.077,04 -39,13 (-0,76%) Nasdaq
15.836,47 -146,61 (-0,92%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0688 -0,0037 (-0,34%) Petróleo Brent
87,93 -0,47 (-0,53%) 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 11:54AM EDT. Mercado abierto.
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240719C00190000 | 2024-02-01 2:13PM EDT | 190.00 | 217.45 | 227.50 | 230.45 | 0.00 | - | 2 | 9 | 175.77% |
| MSFT240719C00200000 | 2024-04-04 2:29PM EDT | 200.00 | 225.75 | 198.20 | 199.90 | 0.00 | - | 1 | 2 | 86.55% |
| MSFT240719C00210000 | 2024-04-08 10:41AM EDT | 210.00 | 219.02 | 188.35 | 189.85 | 0.00 | - | 1 | 1 | 81.52% |
| MSFT240719C00250000 | 2024-04-26 1:33PM EDT | 250.00 | 162.85 | 149.10 | 150.20 | 0.00 | - | 1 | 16 | 65.11% |
| MSFT240719C00260000 | 2024-04-25 12:50PM EDT | 260.00 | 137.96 | 139.10 | 140.80 | 0.00 | - | 10 | 19 | 61.99% |
| MSFT240719C00270000 | 2024-04-26 11:24AM EDT | 270.00 | 142.07 | 129.30 | 131.00 | 0.00 | - | 1 | 136 | 58.34% |
| MSFT240719C00275000 | 2024-04-23 2:58PM EDT | 275.00 | 135.98 | 124.35 | 125.45 | 0.00 | - | 3 | 9 | 55.01% |
| MSFT240719C00280000 | 2024-04-09 3:46PM EDT | 280.00 | 148.99 | 119.25 | 120.35 | 0.00 | - | 2 | 48 | 52.40% |
| MSFT240719C00285000 | 2024-04-25 12:21PM EDT | 285.00 | 112.60 | 114.70 | 116.25 | 0.00 | - | 7 | 13 | 52.98% |
| MSFT240719C00290000 | 2024-04-26 12:16PM EDT | 290.00 | 122.26 | 109.80 | 111.50 | 0.00 | - | 2 | 60 | 51.43% |
| MSFT240719C00295000 | 2024-04-18 11:11AM EDT | 295.00 | 120.25 | 105.05 | 106.45 | 0.00 | - | 2 | 65 | 51.97% |
| MSFT240719C00300000 | 2024-04-29 11:24AM EDT | 300.00 | 104.35 | 100.15 | 101.45 | 0.00 | - | 1 | 148 | 49.73% |
| MSFT240719C00305000 | 2024-04-29 10:38AM EDT | 305.00 | 100.00 | 95.40 | 96.50 | 0.00 | - | 3 | 166 | 47.66% |
| MSFT240719C00310000 | 2024-04-25 10:06AM EDT | 310.00 | 87.50 | 90.15 | 91.25 | 0.00 | - | 2 | 357 | 44.71% |
| MSFT240719C00315000 | 2024-04-29 9:30AM EDT | 315.00 | 94.38 | 85.40 | 87.30 | 0.00 | - | 3 | 49 | 45.51% |
| MSFT240719C00320000 | 2024-04-29 9:30AM EDT | 320.00 | 89.73 | 80.50 | 81.90 | 0.00 | - | 3 | 82 | 42.21% |
| MSFT240719C00325000 | 2024-04-25 11:23AM EDT | 325.00 | 73.50 | 75.80 | 77.65 | 0.00 | - | 2 | 77 | 41.93% |
| MSFT240719C00330000 | 2024-04-26 1:48PM EDT | 330.00 | 84.40 | 71.45 | 72.35 | 0.00 | - | 10 | 76 | 38.97% |
| MSFT240719C00335000 | 2024-04-25 12:51PM EDT | 335.00 | 69.40 | 66.60 | 67.65 | +2.86 | +4.30% | 10 | 96 | 37.46% |
| MSFT240719C00340000 | 2024-04-29 9:40AM EDT | 340.00 | 66.45 | 61.95 | 62.85 | 0.00 | - | 1 | 114 | 35.69% |
| MSFT240719C00345000 | 2024-04-29 2:39PM EDT | 345.00 | 61.34 | 57.25 | 58.30 | 0.00 | - | 9 | 175 | 34.41% |
| MSFT240719C00350000 | 2024-04-30 10:56AM EDT | 350.00 | 55.45 | 53.35 | 53.80 | -7.48 | -11.89% | 1 | 193 | 33.13% |
| MSFT240719C00355000 | 2024-04-30 11:04AM EDT | 355.00 | 49.85 | 48.95 | 49.40 | -10.38 | -17.23% | 2 | 165 | 31.95% |
| MSFT240719C00360000 | 2024-04-29 10:27AM EDT | 360.00 | 48.25 | 44.80 | 45.15 | 0.00 | - | 2 | 189 | 30.91% |
| MSFT240719C00365000 | 2024-04-26 12:25PM EDT | 365.00 | 51.50 | 40.40 | 40.95 | 0.00 | - | 2 | 156 | 29.82% |
| MSFT240719C00370000 | 2024-04-29 11:40AM EDT | 370.00 | 39.33 | 36.55 | 36.95 | 0.00 | - | 32 | 286 | 28.90% |
| MSFT240719C00375000 | 2024-04-25 3:30PM EDT | 375.00 | 37.50 | 32.80 | 33.10 | 0.00 | - | 16 | 393 | 28.03% |
| MSFT240719C00380000 | 2024-04-30 11:29AM EDT | 380.00 | 28.85 | 28.70 | 29.55 | -2.63 | -8.35% | 51 | 535 | 27.39% |
| MSFT240719C00385000 | 2024-04-30 11:05AM EDT | 385.00 | 26.50 | 25.75 | 26.00 | -2.32 | -8.05% | 2 | 549 | 26.54% |
| MSFT240719C00390000 | 2024-04-30 11:32AM EDT | 390.00 | 22.50 | 22.55 | 22.80 | -2.95 | -11.59% | 6 | 763 | 25.93% |
| MSFT240719C00395000 | 2024-04-30 11:37AM EDT | 395.00 | 19.70 | 19.60 | 19.75 | -2.90 | -12.83% | 54 | 1,082 | 25.27% |
| MSFT240719C00400000 | 2024-04-30 11:30AM EDT | 400.00 | 16.90 | 16.90 | 17.05 | -3.00 | -15.08% | 191 | 5,100 | 24.81% |
| MSFT240719C00405000 | 2024-04-30 11:34AM EDT | 405.00 | 14.42 | 14.45 | 14.60 | -2.58 | -15.18% | 76 | 2,243 | 24.40% |
| MSFT240719C00410000 | 2024-04-30 11:35AM EDT | 410.00 | 12.30 | 12.30 | 12.45 | -2.32 | -15.87% | 417 | 8,212 | 24.10% |
| MSFT240719C00415000 | 2024-04-30 11:33AM EDT | 415.00 | 10.27 | 10.35 | 10.50 | -2.18 | -17.51% | 152 | 1,643 | 23.79% |
| MSFT240719C00420000 | 2024-04-30 11:36AM EDT | 420.00 | 8.80 | 8.60 | 8.80 | -1.60 | -15.61% | 127 | 4,210 | 23.53% |
| MSFT240719C00425000 | 2024-04-30 11:35AM EDT | 425.00 | 7.20 | 7.15 | 7.30 | -1.59 | -18.09% | 52 | 2,626 | 23.28% |
| MSFT240719C00430000 | 2024-04-30 10:55AM EDT | 430.00 | 6.43 | 5.90 | 6.05 | -0.81 | -11.19% | 38 | 2,233 | 23.13% |
| MSFT240719C00435000 | 2024-04-30 11:28AM EDT | 435.00 | 4.87 | 4.75 | 4.90 | -1.16 | -19.24% | 84 | 2,664 | 22.85% |
| MSFT240719C00440000 | 2024-04-30 11:19AM EDT | 440.00 | 4.02 | 3.90 | 4.00 | -0.90 | -18.29% | 317 | 2,431 | 22.74% |
| MSFT240719C00445000 | 2024-04-30 11:34AM EDT | 445.00 | 3.20 | 3.10 | 3.20 | -0.83 | -20.65% | 133 | 1,470 | 22.55% |
| MSFT240719C00450000 | 2024-04-30 11:36AM EDT | 450.00 | 2.58 | 2.54 | 2.62 | -0.70 | -21.34% | 39 | 3,584 | 22.58% |
| MSFT240719C00455000 | 2024-04-30 11:04AM EDT | 455.00 | 2.15 | 2.02 | 2.06 | -0.44 | -16.99% | 6 | 1,005 | 22.39% |
| MSFT240719C00460000 | 2024-04-30 11:35AM EDT | 460.00 | 1.64 | 1.61 | 1.67 | -0.44 | -21.15% | 32 | 15,984 | 22.44% |
| MSFT240719C00465000 | 2024-04-30 10:32AM EDT | 465.00 | 1.44 | 1.27 | 1.33 | -0.24 | -14.29% | 1 | 1,331 | 22.43% |
| MSFT240719C00470000 | 2024-04-30 10:45AM EDT | 470.00 | 1.15 | 1.00 | 1.06 | -0.17 | -12.88% | 41 | 2,556 | 22.44% |
| MSFT240719C00480000 | 2024-04-30 11:03AM EDT | 480.00 | 0.68 | 0.59 | 0.67 | -0.12 | -15.00% | 10 | 3,040 | 22.50% |
| MSFT240719C00490000 | 2024-04-30 11:28AM EDT | 490.00 | 0.38 | 0.35 | 0.43 | -0.11 | -22.45% | 6 | 2,221 | 22.68% |
| MSFT240719C00500000 | 2024-04-30 11:11AM EDT | 500.00 | 0.27 | 0.25 | 0.27 | -0.06 | -18.18% | 19 | 2,495 | 22.80% |
| MSFT240719C00520000 | 2024-04-30 11:17AM EDT | 520.00 | 0.12 | 0.08 | 0.15 | -0.02 | -14.29% | 1 | 2,624 | 24.12% |
| MSFT240719C00540000 | 2024-04-29 1:46PM EDT | 540.00 | 0.07 | 0.05 | 0.10 | +0.01 | +16.67% | 1 | 402 | 25.78% |
| MSFT240719C00550000 | 2024-04-30 10:25AM EDT | 550.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 52 | 670 | 25.68% |
| MSFT240719C00560000 | 2024-04-29 10:01AM EDT | 560.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 3 | 205 | 27.34% |
| MSFT240719C00570000 | 2024-04-26 1:20PM EDT | 570.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 50 | 289 | 28.13% |
| MSFT240719C00580000 | 2024-04-11 12:02PM EDT | 580.00 | 0.17 | 0.00 | 0.06 | 0.00 | - | 1 | 110 | 29.30% |
| MSFT240719C00600000 | 2024-04-26 3:53PM EDT | 600.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 604 | 29.69% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240719P00190000 | 2024-04-26 2:20PM EDT | 190.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 3 | 98 | 52.73% |
| MSFT240719P00195000 | 2024-03-07 10:49AM EDT | 195.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 1 | 22 | 56.06% |
| MSFT240719P00200000 | 2024-04-24 9:56AM EDT | 200.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 1 | 79 | 50.00% |
| MSFT240719P00210000 | 2024-04-29 1:27PM EDT | 210.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 1 | 1,078 | 49.90% |
| MSFT240719P00220000 | 2024-04-26 1:27PM EDT | 220.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 6 | 86 | 47.17% |
| MSFT240719P00230000 | 2024-04-26 10:08AM EDT | 230.00 | 0.08 | 0.02 | 0.10 | 0.00 | - | 1 | 296 | 44.92% |
| MSFT240719P00240000 | 2024-04-26 10:44AM EDT | 240.00 | 0.10 | 0.05 | 0.12 | 0.00 | - | 69 | 196 | 42.58% |
| MSFT240719P00250000 | 2024-04-26 1:34PM EDT | 250.00 | 0.10 | 0.07 | 0.14 | 0.00 | - | 1,703 | 2,846 | 40.09% |
| MSFT240719P00260000 | 2024-04-26 1:12PM EDT | 260.00 | 0.18 | 0.11 | 0.15 | 0.00 | - | 10 | 1,032 | 37.31% |
| MSFT240719P00270000 | 2024-04-30 11:35AM EDT | 270.00 | 0.19 | 0.17 | 0.23 | -0.01 | -4.76% | 3 | 266 | 36.21% |
| MSFT240719P00275000 | 2024-04-30 9:30AM EDT | 275.00 | 0.20 | 0.20 | 0.26 | -0.05 | -20.00% | 1 | 335 | 35.25% |
| MSFT240719P00280000 | 2024-04-29 12:21PM EDT | 280.00 | 0.27 | 0.24 | 0.30 | 0.00 | - | 1 | 215 | 34.38% |
| MSFT240719P00285000 | 2024-04-26 3:56PM EDT | 285.00 | 0.36 | 0.28 | 0.34 | 0.00 | - | 145 | 222 | 33.45% |
| MSFT240719P00290000 | 2024-04-29 3:55PM EDT | 290.00 | 0.33 | 0.33 | 0.39 | 0.00 | - | 3 | 256 | 32.57% |
| MSFT240719P00295000 | 2024-04-29 9:57AM EDT | 295.00 | 0.47 | 0.39 | 0.47 | 0.00 | - | 2 | 828 | 31.93% |
| MSFT240719P00300000 | 2024-04-30 10:39AM EDT | 300.00 | 0.46 | 0.46 | 0.52 | +0.01 | +2.22% | 3 | 1,276 | 30.88% |
| MSFT240719P00305000 | 2024-04-30 10:41AM EDT | 305.00 | 0.55 | 0.55 | 0.61 | -0.09 | -14.06% | 17 | 166 | 30.12% |
| MSFT240719P00310000 | 2024-04-30 9:39AM EDT | 310.00 | 0.64 | 0.64 | 0.70 | +0.01 | +1.59% | 2 | 486 | 29.25% |
| MSFT240719P00315000 | 2024-04-30 9:40AM EDT | 315.00 | 0.72 | 0.76 | 0.83 | 0.00 | - | 2 | 195 | 28.54% |
| MSFT240719P00320000 | 2024-04-30 11:35AM EDT | 320.00 | 0.93 | 0.89 | 0.96 | +0.04 | +4.49% | 4 | 440 | 27.71% |
| MSFT240719P00325000 | 2024-04-30 9:41AM EDT | 325.00 | 1.00 | 1.08 | 1.14 | -0.08 | -7.41% | 2 | 796 | 27.03% |
| MSFT240719P00330000 | 2024-04-29 10:23AM EDT | 330.00 | 1.24 | 1.27 | 1.34 | 0.00 | - | 3 | 351 | 26.28% |
| MSFT240719P00335000 | 2024-04-30 10:41AM EDT | 335.00 | 1.44 | 1.52 | 1.60 | +0.06 | +4.35% | 10 | 630 | 25.64% |
| MSFT240719P00340000 | 2024-04-30 10:41AM EDT | 340.00 | 1.72 | 1.85 | 1.94 | -0.03 | -1.71% | 10 | 573 | 25.10% |
| MSFT240719P00345000 | 2024-04-30 10:27AM EDT | 345.00 | 2.04 | 2.22 | 2.28 | +0.08 | +4.08% | 1 | 1,221 | 24.36% |
| MSFT240719P00350000 | 2024-04-30 11:24AM EDT | 350.00 | 2.74 | 2.69 | 2.75 | +0.43 | +18.61% | 41 | 1,226 | 23.81% |
| MSFT240719P00355000 | 2024-04-30 10:33AM EDT | 355.00 | 3.01 | 3.20 | 3.30 | +0.11 | +3.79% | 3 | 764 | 23.24% |
| MSFT240719P00360000 | 2024-04-30 11:24AM EDT | 360.00 | 4.00 | 3.90 | 4.00 | +0.53 | +15.27% | 8 | 1,047 | 22.77% |
| MSFT240719P00365000 | 2024-04-30 11:19AM EDT | 365.00 | 4.69 | 4.70 | 4.80 | +0.64 | +15.80% | 38 | 1,057 | 22.25% |
| MSFT240719P00370000 | 2024-04-30 11:09AM EDT | 370.00 | 5.55 | 5.65 | 5.75 | +0.48 | +9.47% | 177 | 1,829 | 21.74% |
| MSFT240719P00375000 | 2024-04-30 11:24AM EDT | 375.00 | 6.90 | 6.75 | 6.95 | +0.70 | +11.29% | 5 | 2,066 | 21.38% |
| MSFT240719P00380000 | 2024-04-30 11:27AM EDT | 380.00 | 8.27 | 8.10 | 8.30 | +1.37 | +19.86% | 47 | 1,903 | 20.95% |
| MSFT240719P00385000 | 2024-04-30 10:47AM EDT | 385.00 | 8.80 | 9.70 | 9.90 | +0.35 | +4.14% | 2 | 2,199 | 20.57% |
| MSFT240719P00390000 | 2024-04-30 11:35AM EDT | 390.00 | 11.57 | 11.45 | 11.65 | +1.27 | +12.33% | 14 | 2,664 | 20.08% |
| MSFT240719P00395000 | 2024-04-30 11:18AM EDT | 395.00 | 13.60 | 13.50 | 13.70 | +2.00 | +17.24% | 31 | 2,730 | 19.66% |
| MSFT240719P00400000 | 2024-04-30 11:31AM EDT | 400.00 | 16.25 | 15.90 | 16.10 | +2.45 | +17.75% | 29 | 3,141 | 19.36% |
| MSFT240719P00405000 | 2024-04-30 11:27AM EDT | 405.00 | 18.64 | 18.45 | 18.70 | +2.19 | +13.31% | 2 | 2,778 | 18.96% |
| MSFT240719P00410000 | 2024-04-30 11:26AM EDT | 410.00 | 21.64 | 21.35 | 21.65 | +2.79 | +14.80% | 40 | 1,397 | 18.65% |
| MSFT240719P00415000 | 2024-04-30 9:42AM EDT | 415.00 | 22.30 | 24.50 | 24.95 | +0.41 | +1.87% | 6 | 1,538 | 18.47% |
| MSFT240719P00420000 | 2024-04-30 10:02AM EDT | 420.00 | 26.15 | 27.95 | 28.35 | +0.65 | +2.55% | 36 | 6,253 | 18.03% |
| MSFT240719P00425000 | 2024-04-29 2:12PM EDT | 425.00 | 28.35 | 31.65 | 32.70 | 0.00 | - | 8 | 5,545 | 18.81% |
| MSFT240719P00430000 | 2024-04-30 10:22AM EDT | 430.00 | 34.30 | 35.55 | 36.45 | +6.10 | +21.63% | 1 | 2,853 | 18.21% |
| MSFT240719P00435000 | 2024-04-25 2:29PM EDT | 435.00 | 42.00 | 39.10 | 40.35 | 0.00 | - | 11 | 283 | 17.37% |
| MSFT240719P00440000 | 2024-04-30 10:14AM EDT | 440.00 | 42.41 | 44.05 | 44.60 | +1.66 | +4.07% | 3 | 260 | 16.79% |
| MSFT240719P00445000 | 2024-04-17 1:23PM EDT | 445.00 | 38.17 | 48.50 | 49.70 | 0.00 | - | 10 | 229 | 18.40% |
| MSFT240719P00450000 | 2024-04-29 11:24AM EDT | 450.00 | 50.10 | 52.65 | 54.00 | 0.00 | - | 1 | 172 | 17.18% |
| MSFT240719P00455000 | 2024-04-26 10:30AM EDT | 455.00 | 46.80 | 57.80 | 59.00 | 0.00 | - | 1 | 115 | 18.34% |
| MSFT240719P00460000 | 2024-04-26 10:48AM EDT | 460.00 | 51.24 | 62.60 | 63.55 | 0.00 | - | 3 | 147 | 17.02% |
| MSFT240719P00465000 | 2024-04-25 3:27PM EDT | 465.00 | 67.25 | 66.95 | 68.85 | 0.00 | - | 13 | 29 | 19.83% |
| MSFT240719P00470000 | 2024-04-25 3:40PM EDT | 470.00 | 72.45 | 72.55 | 73.60 | 0.00 | - | 11 | 15 | 19.36% |
| MSFT240719P00480000 | 2024-04-09 10:37AM EDT | 480.00 | 57.70 | 82.60 | 83.80 | 0.00 | - | 11 | 0 | 22.62% |
| MSFT240719P00490000 | 2024-04-22 9:30AM EDT | 490.00 | 89.58 | 92.30 | 93.90 | 0.00 | - | 1 | 3 | 25.18% |
| MSFT240719P00500000 | 2024-03-14 3:25PM EDT | 500.00 | 76.95 | 77.20 | 79.05 | 0.00 | - | 26 | 1 | 0.00% |
| MSFT240719P00520000 | 2024-04-24 1:40PM EDT | 520.00 | 110.70 | 122.50 | 123.80 | 0.00 | - | 20 | 0 | 30.03% |
| MSFT240719P00550000 | 2024-04-25 3:27PM EDT | 550.00 | 151.10 | 152.55 | 154.20 | 0.00 | - | - | 0 | 37.81% |
| MSFT240719P00570000 | 2024-01-24 11:11AM EDT | 570.00 | 167.00 | 157.40 | 160.95 | 0.00 | - | - | 0 | 0.00% |
| MSFT240719P00580000 | 2024-04-15 3:55PM EDT | 580.00 | 166.13 | 182.20 | 183.70 | 0.00 | - | 1 | 0 | 38.68% |
| MSFT240719P00600000 | 2024-04-22 9:32AM EDT | 600.00 | 200.60 | 202.50 | 203.90 | 0.00 | - | 2 | 0 | 43.37% |
© 2024 Yahoo. Todos los derechos reservados.