Mercados españoles cerrados en 4 hrs 5 min
IBEX 35
11.070,30 -48,60 (-0,44%) Euro Stoxx 50
4.920,95 -15,02 (-0,30%) Dólar/Euro
1,0685 -0,0031 (-0,29%) Petróleo Brent
85,57 +0,56 (+0,66%) Oro
2.318,90 -11,90 (-0,51%) Bitcoin EUR
57.492,70 -4,18 (-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 comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802C00280000 | 2024-06-14 11:54AM EDT | 280.00 | 162.20 | 171.00 | 174.10 | 0.00 | - | - | 1 | 84.84% |
| MSFT240802C00300000 | 2024-06-20 2:18PM EDT | 300.00 | 147.14 | 152.15 | 153.90 | 0.00 | - | - | 25 | 78.22% |
| MSFT240802C00320000 | 2024-06-21 1:47PM EDT | 320.00 | 131.50 | 132.30 | 134.40 | 0.00 | - | 3 | 3 | 70.00% |
| MSFT240802C00330000 | 2024-06-20 2:20PM EDT | 330.00 | 117.27 | 122.40 | 124.50 | 0.00 | - | - | 15 | 65.45% |
| MSFT240802C00370000 | 2024-06-14 11:38AM EDT | 370.00 | 76.00 | 81.85 | 85.00 | 0.00 | - | - | 2 | 52.17% |
| MSFT240802C00380000 | 2024-06-18 10:43AM EDT | 380.00 | 69.50 | 73.05 | 74.50 | 0.00 | - | - | 1 | 45.12% |
| MSFT240802C00395000 | 2024-06-21 3:44PM EDT | 395.00 | 57.73 | 58.90 | 60.35 | 0.00 | - | 3 | 10 | 40.27% |
| MSFT240802C00400000 | 2024-06-24 12:35PM EDT | 400.00 | 53.50 | 54.25 | 55.70 | 0.00 | - | 3 | 30 | 38.67% |
| MSFT240802C00405000 | 2024-06-17 10:46AM EDT | 405.00 | 43.35 | 49.60 | 51.00 | 0.00 | - | 3 | 4 | 36.81% |
| MSFT240802C00410000 | 2024-06-24 1:19PM EDT | 410.00 | 43.76 | 43.60 | 46.50 | 0.00 | - | 1 | 5 | 35.37% |
| MSFT240802C00415000 | 2024-06-21 11:43AM EDT | 415.00 | 39.70 | 40.65 | 42.05 | 0.00 | - | 1 | 11 | 33.89% |
| MSFT240802C00420000 | 2024-06-24 3:32PM EDT | 420.00 | 34.90 | 36.45 | 37.80 | 0.00 | - | 2 | 112 | 32.69% |
| MSFT240802C00425000 | 2024-06-25 2:40PM EDT | 425.00 | 31.83 | 31.30 | 33.85 | -0.87 | -2.66% | 4 | 10 | 31.90% |
| MSFT240802C00430000 | 2024-06-25 10:55AM EDT | 430.00 | 27.10 | 28.30 | 29.40 | -0.68 | -2.45% | 1 | 23 | 29.82% |
| MSFT240802C00435000 | 2024-06-25 3:42PM EDT | 435.00 | 24.40 | 24.40 | 26.00 | +1.35 | +5.86% | 12 | 25 | 29.54% |
| MSFT240802C00440000 | 2024-06-25 2:45PM EDT | 440.00 | 21.00 | 21.20 | 22.65 | +0.50 | +2.44% | 9 | 85 | 28.96% |
| MSFT240802C00445000 | 2024-06-25 3:03PM EDT | 445.00 | 17.75 | 18.00 | 19.50 | +1.05 | +6.29% | 49 | 142 | 28.36% |
| MSFT240802C00450000 | 2024-06-25 3:56PM EDT | 450.00 | 15.41 | 15.20 | 16.25 | +1.21 | +8.52% | 77 | 431 | 27.20% |
| MSFT240802C00455000 | 2024-06-25 3:58PM EDT | 455.00 | 13.00 | 12.70 | 13.90 | +0.40 | +3.17% | 43 | 197 | 27.18% |
| MSFT240802C00460000 | 2024-06-25 3:54PM EDT | 460.00 | 10.62 | 10.45 | 11.75 | +0.95 | +9.82% | 32 | 222 | 27.07% |
| MSFT240802C00465000 | 2024-06-25 3:57PM EDT | 465.00 | 8.65 | 8.45 | 9.50 | +0.77 | +9.77% | 75 | 154 | 26.34% |
| MSFT240802C00470000 | 2024-06-25 3:54PM EDT | 470.00 | 6.78 | 6.80 | 7.85 | +0.38 | +5.94% | 40 | 145 | 26.25% |
| MSFT240802C00475000 | 2024-06-25 3:51PM EDT | 475.00 | 5.40 | 5.25 | 6.20 | +0.37 | +7.36% | 34 | 918 | 25.71% |
| MSFT240802C00480000 | 2024-06-25 3:39PM EDT | 480.00 | 4.50 | 4.30 | 5.05 | +0.90 | +25.00% | 37 | 199 | 25.73% |
| MSFT240802C00485000 | 2024-06-25 3:43PM EDT | 485.00 | 3.35 | 3.35 | 3.65 | +0.70 | +26.42% | 25 | 70 | 24.70% |
| MSFT240802C00490000 | 2024-06-25 3:32PM EDT | 490.00 | 2.59 | 2.52 | 2.89 | +0.29 | +12.61% | 26 | 230 | 24.73% |
| MSFT240802C00495000 | 2024-06-25 2:40PM EDT | 495.00 | 1.86 | 1.89 | 2.52 | -0.49 | -20.85% | 3 | 68 | 25.57% |
| MSFT240802C00500000 | 2024-06-25 3:08PM EDT | 500.00 | 1.45 | 1.43 | 1.75 | 0.00 | - | 4 | 252 | 24.74% |
| MSFT240802C00505000 | 2024-06-25 2:40PM EDT | 505.00 | 1.14 | 1.01 | 1.58 | -0.31 | -21.38% | 3 | 75 | 25.76% |
| MSFT240802C00510000 | 2024-06-24 10:39AM EDT | 510.00 | 1.00 | 0.68 | 1.40 | 0.00 | - | 1 | 67 | 26.60% |
| MSFT240802C00515000 | 2024-06-21 3:45PM EDT | 515.00 | 0.80 | 0.57 | 1.00 | 0.00 | - | 1 | 115 | 26.12% |
| MSFT240802C00520000 | 2024-06-21 2:27PM EDT | 520.00 | 0.94 | 0.22 | 0.93 | +0.68 | +261.54% | 2 | 7 | 27.17% |
| MSFT240802C00525000 | 2024-06-20 3:45PM EDT | 525.00 | 0.84 | 0.11 | 0.70 | 0.00 | - | - | 13 | 27.05% |
| MSFT240802C00530000 | 2024-06-21 3:55PM EDT | 530.00 | 0.43 | 0.03 | 0.74 | 0.00 | - | 5 | 5 | 28.69% |
Opciones de ventapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240802P00350000 | 2024-06-21 2:39PM EDT | 350.00 | 0.41 | 0.05 | 0.48 | 0.00 | - | 3 | 7 | 40.02% |
| MSFT240802P00360000 | 2024-06-20 12:24PM EDT | 360.00 | 0.36 | 0.07 | 0.66 | -0.08 | -18.18% | 2 | 24 | 38.20% |
| MSFT240802P00370000 | 2024-06-17 10:10AM EDT | 370.00 | 0.37 | 0.12 | 0.76 | 0.00 | - | 6 | 14 | 35.16% |
| MSFT240802P00375000 | 2024-06-21 11:09AM EDT | 375.00 | 0.64 | 0.16 | 0.83 | 0.00 | - | 20 | 25 | 33.74% |
| MSFT240802P00380000 | 2024-06-25 10:01AM EDT | 380.00 | 0.50 | 0.20 | 0.76 | -0.26 | -34.21% | 440 | 469 | 31.20% |
| MSFT240802P00385000 | 2024-06-25 2:24PM EDT | 385.00 | 0.57 | 0.26 | 1.02 | -0.35 | -38.04% | 22 | 54 | 31.06% |
| MSFT240802P00390000 | 2024-06-25 2:32PM EDT | 390.00 | 0.72 | 0.33 | 1.17 | -0.23 | -24.21% | 3 | 61 | 29.90% |
| MSFT240802P00395000 | 2024-06-25 2:58PM EDT | 395.00 | 0.92 | 0.84 | 1.01 | -0.04 | -4.17% | 10 | 71 | 26.91% |
| MSFT240802P00400000 | 2024-06-25 2:29PM EDT | 400.00 | 1.15 | 1.02 | 1.21 | -0.23 | -16.67% | 20 | 85 | 25.93% |
| MSFT240802P00405000 | 2024-06-25 3:40PM EDT | 405.00 | 1.55 | 1.33 | 1.50 | -0.26 | -14.36% | 39 | 116 | 25.16% |
| MSFT240802P00410000 | 2024-06-25 3:55PM EDT | 410.00 | 1.83 | 1.75 | 1.95 | -0.36 | -16.44% | 23 | 213 | 24.73% |
| MSFT240802P00415000 | 2024-06-25 2:51PM EDT | 415.00 | 2.47 | 2.18 | 3.05 | -0.41 | -14.24% | 16 | 1,328 | 25.92% |
| MSFT240802P00420000 | 2024-06-25 3:58PM EDT | 420.00 | 2.95 | 2.80 | 3.20 | -0.75 | -20.27% | 65 | 1,049 | 23.80% |
| MSFT240802P00425000 | 2024-06-25 3:51PM EDT | 425.00 | 3.85 | 3.55 | 4.45 | -0.59 | -13.29% | 48 | 1,334 | 24.29% |
| MSFT240802P00430000 | 2024-06-25 3:51PM EDT | 430.00 | 5.02 | 4.50 | 5.40 | -0.83 | -14.19% | 43 | 224 | 23.54% |
| MSFT240802P00435000 | 2024-06-25 3:54PM EDT | 435.00 | 6.15 | 5.60 | 6.60 | -0.95 | -13.38% | 42 | 129 | 22.90% |
| MSFT240802P00440000 | 2024-06-25 2:39PM EDT | 440.00 | 7.90 | 7.40 | 7.90 | -0.81 | -9.30% | 13 | 109 | 22.03% |
| MSFT240802P00445000 | 2024-06-25 10:24AM EDT | 445.00 | 10.36 | 9.30 | 9.75 | -0.69 | -6.24% | 3 | 111 | 21.69% |
| MSFT240802P00450000 | 2024-06-25 3:55PM EDT | 450.00 | 11.75 | 11.05 | 12.40 | -0.75 | -6.00% | 49 | 77 | 22.20% |
| MSFT240802P00455000 | 2024-06-25 3:54PM EDT | 455.00 | 14.25 | 13.45 | 15.00 | -1.41 | -9.00% | 8 | 20 | 22.09% |
| MSFT240802P00460000 | 2024-06-21 12:32PM EDT | 460.00 | 18.32 | 16.10 | 17.90 | 0.00 | - | 17 | 17 | 21.96% |
| MSFT240802P00465000 | 2024-06-21 12:36PM EDT | 465.00 | 21.37 | 19.30 | 20.60 | 0.00 | - | 12 | 11 | 20.91% |
| MSFT240802P00470000 | 2024-06-24 2:45PM EDT | 470.00 | 25.37 | 22.75 | 23.90 | 0.00 | - | 2 | 11 | 20.35% |
| MSFT240802P00475000 | 2024-06-25 2:59PM EDT | 475.00 | 27.35 | 25.70 | 27.70 | -1.43 | -4.97% | 2 | 12 | 20.22% |
| MSFT240802P00480000 | 2024-06-25 11:58AM EDT | 480.00 | 31.65 | 29.75 | 31.85 | -0.30 | -0.94% | 21 | 32 | 20.38% |
| MSFT240802P00485000 | 2024-06-25 11:38AM EDT | 485.00 | 36.30 | 34.20 | 36.10 | -0.40 | -1.09% | 11 | 13 | 20.30% |
| MSFT240802P00490000 | 2024-06-25 2:10PM EDT | 490.00 | 40.15 | 38.55 | 41.50 | -0.50 | -1.23% | 20 | 31 | 23.46% |
© 2024 Yahoo. Todos los derechos reservados.