Mercados españoles cerrados en 4 hrs 6 min
IBEX 35
11.071,10 -47,80 (-0,43%) Euro Stoxx 50
4.922,05 -13,92 (-0,28%) Dólar/Euro
1,0684 -0,0032 (-0,30%) Petróleo Brent
85,57 +0,56 (+0,66%) Oro
2.319,20 -11,60 (-0,50%) Bitcoin EUR
57.488,87 -13,12 (-0,02%)
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 comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240726C00260000 | 2024-06-18 12:20PM EDT | 260.00 | 189.05 | 191.65 | 193.25 | 0.00 | - | - | 1 | 105.18% |
| MSFT240726C00320000 | 2024-06-11 10:07AM EDT | 320.00 | 108.49 | 131.95 | 133.60 | 0.00 | - | - | 1 | 73.05% |
| MSFT240726C00330000 | 2024-06-18 10:56AM EDT | 330.00 | 118.40 | 122.00 | 123.70 | 0.00 | - | - | 12 | 68.18% |
| MSFT240726C00340000 | 2024-06-20 10:06AM EDT | 340.00 | 104.97 | 112.10 | 113.75 | 0.00 | - | - | 25 | 63.34% |
| MSFT240726C00350000 | 2024-06-24 9:37AM EDT | 350.00 | 100.02 | 102.15 | 103.85 | 0.00 | - | 10 | 11 | 58.53% |
| MSFT240726C00355000 | 2024-06-18 2:17PM EDT | 355.00 | 93.84 | 97.20 | 99.20 | 0.00 | - | - | 5 | 57.14% |
| MSFT240726C00360000 | 2024-06-17 3:54PM EDT | 360.00 | 91.81 | 92.25 | 94.00 | 0.00 | - | 2 | 5 | 54.04% |
| MSFT240726C00365000 | 2024-06-21 11:59AM EDT | 365.00 | 86.65 | 86.30 | 89.05 | +0.41 | +0.48% | 30 | 37 | 56.31% |
| MSFT240726C00370000 | 2024-06-24 12:17PM EDT | 370.00 | 81.64 | 81.40 | 84.10 | 0.00 | - | 12 | 38 | 53.77% |
| MSFT240726C00375000 | 2024-06-25 2:31PM EDT | 375.00 | 77.31 | 77.40 | 79.20 | +0.46 | +0.60% | 1 | 10 | 51.46% |
| MSFT240726C00380000 | 2024-06-25 1:10PM EDT | 380.00 | 72.00 | 72.45 | 74.30 | +21.51 | +42.60% | 46 | 46 | 49.12% |
| MSFT240726C00390000 | 2024-06-25 11:49AM EDT | 390.00 | 61.60 | 62.65 | 64.55 | +4.80 | +8.45% | 1 | 20 | 44.55% |
| MSFT240726C00395000 | 2024-06-21 9:42AM EDT | 395.00 | 56.79 | 57.75 | 59.70 | 0.00 | - | 1 | 4 | 42.30% |
| MSFT240726C00400000 | 2024-06-25 11:30AM EDT | 400.00 | 52.51 | 52.75 | 54.90 | +1.21 | +2.36% | 10 | 250 | 40.16% |
| MSFT240726C00405000 | 2024-06-21 1:08PM EDT | 405.00 | 47.39 | 48.35 | 50.40 | 0.00 | - | 1 | 9 | 38.90% |
| MSFT240726C00410000 | 2024-06-24 10:12AM EDT | 410.00 | 44.80 | 42.20 | 45.75 | 0.00 | - | 5 | 27 | 36.99% |
| MSFT240726C00415000 | 2024-06-25 3:45PM EDT | 415.00 | 39.19 | 38.20 | 41.15 | +2.39 | +6.49% | 8 | 8 | 35.08% |
| MSFT240726C00420000 | 2024-06-25 10:49AM EDT | 420.00 | 33.90 | 34.70 | 36.50 | -0.50 | -1.45% | 10 | 84 | 32.89% |
| MSFT240726C00425000 | 2024-06-25 3:54PM EDT | 425.00 | 31.00 | 30.55 | 31.45 | +0.80 | +2.65% | 5 | 131 | 29.56% |
| MSFT240726C00430000 | 2024-06-25 1:04PM EDT | 430.00 | 25.15 | 26.35 | 27.60 | +0.22 | +0.88% | 11 | 81 | 28.97% |
| MSFT240726C00435000 | 2024-06-25 2:49PM EDT | 435.00 | 22.75 | 22.40 | 24.00 | +0.40 | +1.79% | 6 | 314 | 28.48% |
| MSFT240726C00440000 | 2024-06-25 3:27PM EDT | 440.00 | 19.00 | 19.05 | 19.75 | +0.80 | +4.40% | 530 | 1,052 | 26.22% |
| MSFT240726C00445000 | 2024-06-25 2:48PM EDT | 445.00 | 15.77 | 15.70 | 16.45 | +1.31 | +9.06% | 52 | 1,104 | 25.47% |
| MSFT240726C00450000 | 2024-06-25 3:59PM EDT | 450.00 | 13.25 | 12.90 | 13.85 | +1.05 | +8.61% | 205 | 959 | 25.53% |
| MSFT240726C00455000 | 2024-06-25 3:53PM EDT | 455.00 | 10.71 | 10.00 | 11.45 | +1.16 | +12.15% | 96 | 673 | 25.40% |
| MSFT240726C00460000 | 2024-06-25 3:57PM EDT | 460.00 | 8.45 | 8.15 | 8.85 | +0.45 | +5.62% | 41 | 1,035 | 24.31% |
| MSFT240726C00465000 | 2024-06-25 3:57PM EDT | 465.00 | 6.55 | 6.15 | 7.35 | +0.64 | +10.83% | 2,229 | 3,833 | 24.80% |
| MSFT240726C00470000 | 2024-06-25 3:55PM EDT | 470.00 | 5.00 | 4.10 | 5.45 | +0.35 | +7.53% | 45 | 665 | 23.88% |
| MSFT240726C00475000 | 2024-06-25 3:43PM EDT | 475.00 | 3.73 | 3.30 | 4.00 | +0.32 | +9.38% | 44 | 247 | 23.26% |
| MSFT240726C00480000 | 2024-06-25 3:39PM EDT | 480.00 | 2.81 | 2.46 | 3.00 | +0.12 | +4.46% | 30 | 274 | 23.13% |
| MSFT240726C00485000 | 2024-06-25 3:33PM EDT | 485.00 | 2.09 | 1.86 | 2.39 | +0.09 | +4.50% | 17 | 58 | 23.58% |
| MSFT240726C00490000 | 2024-06-25 3:55PM EDT | 490.00 | 1.61 | 1.25 | 1.60 | +0.17 | +11.81% | 19 | 91 | 22.88% |
| MSFT240726C00495000 | 2024-06-25 2:56PM EDT | 495.00 | 1.10 | 0.97 | 1.26 | -0.10 | -8.33% | 64 | 312 | 23.35% |
| MSFT240726C00500000 | 2024-06-25 3:17PM EDT | 500.00 | 0.85 | 0.72 | 0.96 | +0.01 | +1.19% | 12 | 335 | 23.63% |
| MSFT240726C00505000 | 2024-06-25 3:12PM EDT | 505.00 | 0.61 | 0.33 | 0.65 | -0.11 | -15.28% | 8 | 85 | 23.37% |
| MSFT240726C00510000 | 2024-06-25 2:28PM EDT | 510.00 | 0.38 | 0.16 | 0.54 | -0.32 | -45.71% | 1 | 38 | 24.09% |
| MSFT240726C00515000 | 2024-06-24 2:13PM EDT | 515.00 | 0.42 | 0.09 | 0.92 | 0.00 | - | 5 | 39 | 28.42% |
| MSFT240726C00520000 | 2024-06-25 3:37PM EDT | 520.00 | 0.21 | 0.04 | 0.47 | -0.22 | -51.16% | 26 | 45 | 26.44% |
| MSFT240726C00525000 | 2024-06-24 3:07PM EDT | 525.00 | 0.15 | 0.00 | 0.68 | 0.00 | - | 31 | 43 | 29.79% |
Opciones de ventapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240726P00295000 | 2024-06-13 11:05AM EDT | 295.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 61.72% |
| MSFT240726P00300000 | 2024-06-14 12:52PM EDT | 300.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | - | 1 | 59.47% |
| MSFT240726P00325000 | 2024-06-20 11:14AM EDT | 325.00 | 0.10 | 0.00 | 0.43 | 0.00 | - | - | 2 | 54.39% |
| MSFT240726P00340000 | 2024-06-10 10:55AM EDT | 340.00 | 0.23 | 0.00 | 0.45 | 0.00 | - | 30 | 31 | 48.15% |
| MSFT240726P00350000 | 2024-06-21 11:21AM EDT | 350.00 | 0.27 | 0.00 | 0.49 | 0.00 | - | 4 | 15 | 44.46% |
| MSFT240726P00355000 | 2024-06-18 1:45PM EDT | 355.00 | 0.25 | 0.03 | 0.39 | 0.00 | - | 1 | 1 | 40.80% |
| MSFT240726P00360000 | 2024-06-25 12:19PM EDT | 360.00 | 0.25 | 0.06 | 0.25 | 0.00 | - | 1 | 30 | 36.23% |
| MSFT240726P00365000 | 2024-06-25 2:41PM EDT | 365.00 | 0.24 | 0.07 | 0.37 | -0.04 | -14.29% | 1 | 30 | 36.38% |
| MSFT240726P00370000 | 2024-06-24 1:09PM EDT | 370.00 | 0.18 | 0.12 | 0.30 | 0.00 | - | 1 | 35 | 33.25% |
| MSFT240726P00375000 | 2024-06-25 10:14AM EDT | 375.00 | 0.28 | 0.11 | 0.45 | -0.11 | -28.21% | 1 | 37 | 33.42% |
| MSFT240726P00380000 | 2024-06-25 10:56AM EDT | 380.00 | 0.43 | 0.14 | 0.43 | +0.05 | +13.16% | 15 | 491 | 31.15% |
| MSFT240726P00385000 | 2024-06-25 3:18PM EDT | 385.00 | 0.42 | 0.37 | 0.59 | +0.01 | +2.44% | 16 | 279 | 30.84% |
| MSFT240726P00390000 | 2024-06-25 2:57PM EDT | 390.00 | 0.64 | 0.50 | 0.73 | 0.00 | - | 5 | 178 | 29.94% |
| MSFT240726P00395000 | 2024-06-25 3:41PM EDT | 395.00 | 0.62 | 0.54 | 0.79 | -0.16 | -20.51% | 19 | 435 | 28.25% |
| MSFT240726P00400000 | 2024-06-25 3:59PM EDT | 400.00 | 0.73 | 0.66 | 0.95 | -0.24 | -24.74% | 19 | 512 | 27.15% |
| MSFT240726P00405000 | 2024-06-25 3:18PM EDT | 405.00 | 0.98 | 0.84 | 1.07 | -0.26 | -20.97% | 29 | 325 | 25.61% |
| MSFT240726P00410000 | 2024-06-25 2:53PM EDT | 410.00 | 1.22 | 1.11 | 1.38 | -0.33 | -21.29% | 29 | 207 | 24.88% |
| MSFT240726P00415000 | 2024-06-25 3:47PM EDT | 415.00 | 1.60 | 1.44 | 1.67 | -0.39 | -19.60% | 69 | 762 | 23.72% |
| MSFT240726P00420000 | 2024-06-25 3:43PM EDT | 420.00 | 1.99 | 1.27 | 2.21 | -0.60 | -23.17% | 100 | 289 | 23.17% |
| MSFT240726P00425000 | 2024-06-25 3:56PM EDT | 425.00 | 2.71 | 2.52 | 2.91 | -0.80 | -22.79% | 125 | 585 | 22.64% |
| MSFT240726P00430000 | 2024-06-25 3:55PM EDT | 430.00 | 3.57 | 3.35 | 3.80 | -0.98 | -21.54% | 90 | 272 | 22.12% |
| MSFT240726P00435000 | 2024-06-25 3:52PM EDT | 435.00 | 4.83 | 4.50 | 4.90 | -1.06 | -18.00% | 84 | 778 | 21.56% |
| MSFT240726P00440000 | 2024-06-25 3:55PM EDT | 440.00 | 6.02 | 5.40 | 6.30 | -1.38 | -18.65% | 68 | 997 | 21.08% |
| MSFT240726P00445000 | 2024-06-25 3:52PM EDT | 445.00 | 7.85 | 7.70 | 8.30 | -1.75 | -18.23% | 89 | 167 | 21.17% |
| MSFT240726P00450000 | 2024-06-25 3:54PM EDT | 450.00 | 10.00 | 9.25 | 11.15 | -1.20 | -10.71% | 37 | 213 | 22.19% |
| MSFT240726P00455000 | 2024-06-25 3:56PM EDT | 455.00 | 13.00 | 11.70 | 12.80 | +0.23 | +1.80% | 9 | 20 | 20.23% |
| MSFT240726P00460000 | 2024-06-25 12:29PM EDT | 460.00 | 16.20 | 14.20 | 17.00 | -1.35 | -7.69% | 4 | 47 | 22.54% |
| MSFT240726P00465000 | 2024-06-20 2:38PM EDT | 465.00 | 23.60 | 17.15 | 19.50 | 0.00 | - | - | 10 | 20.83% |
| MSFT240726P00480000 | 2024-06-25 1:07PM EDT | 480.00 | 31.30 | 29.30 | 30.95 | +1.33 | +4.44% | 1 | 24 | 19.78% |
| MSFT240726P00485000 | 2024-06-21 3:36PM EDT | 485.00 | 36.57 | 33.55 | 36.20 | 0.00 | - | 10 | 10 | 22.81% |
© 2024 Yahoo. Todos los derechos reservados.