Mercados españoles cerrados
S&P 500
5.035,69 -80,48 (-1,57%) Nasdaq
15.657,82 -325,26 (-2,04%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0672 -0,0053 (-0,49%) Petróleo Brent
87,88 -0,52 (-0,59%) Bitcoin EUR
56.139,96 -2.943,96 (-4,98%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018C00210000 | 2024-04-01 9:37AM EDT | 210.00 | 222.02 | 182.00 | 186.00 | 0.00 | - | 2 | 4 | 64.64% |
| MSFT241018C00250000 | 2024-04-18 12:12PM EDT | 250.00 | 166.89 | 143.95 | 147.50 | 0.00 | - | 5 | 8 | 53.77% |
| MSFT241018C00260000 | 2024-04-17 10:05AM EDT | 260.00 | 163.11 | 134.50 | 137.90 | 0.00 | - | 1 | 2 | 51.13% |
| MSFT241018C00270000 | 2024-02-26 3:59PM EDT | 270.00 | 148.61 | 157.80 | 160.95 | 0.00 | - | 2 | 3 | 99.32% |
| MSFT241018C00280000 | 2024-03-21 11:51AM EDT | 280.00 | 156.94 | 125.60 | 129.50 | 0.00 | - | - | 5 | 63.18% |
| MSFT241018C00290000 | 2024-04-22 9:41AM EDT | 290.00 | 121.45 | 106.00 | 109.80 | 0.00 | - | 5 | 15 | 46.85% |
| MSFT241018C00300000 | 2024-03-26 12:51PM EDT | 300.00 | 133.00 | 107.20 | 111.40 | 0.00 | - | 1 | 41 | 56.93% |
| MSFT241018C00305000 | 2024-04-15 9:30AM EDT | 305.00 | 128.50 | 92.30 | 96.00 | 0.00 | - | 7 | 57 | 43.12% |
| MSFT241018C00310000 | 2024-04-26 11:12AM EDT | 310.00 | 108.72 | 87.80 | 91.60 | 0.00 | - | 2 | 63 | 42.12% |
| MSFT241018C00315000 | 2024-04-22 10:06AM EDT | 315.00 | 96.90 | 83.45 | 87.20 | 0.00 | - | 10 | 30 | 41.09% |
| MSFT241018C00320000 | 2024-04-18 3:18PM EDT | 320.00 | 96.99 | 79.95 | 81.70 | 0.00 | - | 2 | 16 | 38.52% |
| MSFT241018C00325000 | 2024-04-30 12:17PM EDT | 325.00 | 83.50 | 75.00 | 78.20 | -5.28 | -5.95% | 1 | 49 | 38.65% |
| MSFT241018C00330000 | 2024-04-30 3:57PM EDT | 330.00 | 73.40 | 70.70 | 74.15 | -3.75 | -4.86% | 1 | 36 | 37.95% |
| MSFT241018C00335000 | 2024-04-25 12:23PM EDT | 335.00 | 73.50 | 66.45 | 69.90 | 0.00 | - | 5 | 51 | 36.93% |
| MSFT241018C00340000 | 2024-04-30 2:29PM EDT | 340.00 | 67.86 | 62.60 | 65.65 | -5.78 | -7.85% | 1 | 82 | 35.87% |
| MSFT241018C00345000 | 2024-04-25 10:08AM EDT | 345.00 | 64.60 | 58.80 | 62.00 | 0.00 | - | 2 | 73 | 35.44% |
| MSFT241018C00350000 | 2024-04-30 10:26AM EDT | 350.00 | 63.87 | 55.60 | 57.80 | -6.06 | -8.67% | 3 | 64 | 34.32% |
| MSFT241018C00355000 | 2024-04-25 2:43PM EDT | 355.00 | 60.25 | 51.15 | 53.95 | 0.00 | - | 19 | 154 | 33.51% |
| MSFT241018C00360000 | 2024-04-30 2:33PM EDT | 360.00 | 52.80 | 47.70 | 50.70 | -4.38 | -7.66% | 1 | 136 | 33.26% |
| MSFT241018C00365000 | 2024-04-25 12:17PM EDT | 365.00 | 50.37 | 45.05 | 46.75 | 0.00 | - | 3 | 158 | 32.18% |
| MSFT241018C00370000 | 2024-04-30 9:55AM EDT | 370.00 | 49.20 | 41.45 | 43.65 | -1.38 | -2.73% | 1 | 121 | 31.89% |
| MSFT241018C00375000 | 2024-04-29 10:49AM EDT | 375.00 | 47.37 | 37.35 | 39.70 | 0.00 | - | 2 | 227 | 30.65% |
| MSFT241018C00380000 | 2024-04-30 12:32PM EDT | 380.00 | 40.10 | 35.20 | 36.55 | -3.20 | -7.39% | 3 | 96 | 30.11% |
| MSFT241018C00385000 | 2024-04-30 1:04PM EDT | 385.00 | 36.50 | 32.70 | 33.50 | -3.60 | -8.98% | 7 | 76 | 29.55% |
| MSFT241018C00390000 | 2024-04-30 3:08PM EDT | 390.00 | 32.60 | 29.80 | 30.75 | -4.55 | -12.25% | 5 | 258 | 29.17% |
| MSFT241018C00395000 | 2024-04-30 3:50PM EDT | 395.00 | 29.25 | 26.95 | 28.10 | -5.04 | -14.70% | 40 | 293 | 28.77% |
| MSFT241018C00400000 | 2024-04-30 3:31PM EDT | 400.00 | 25.65 | 24.85 | 25.30 | -6.07 | -19.14% | 20 | 287 | 28.11% |
| MSFT241018C00405000 | 2024-04-30 2:32PM EDT | 405.00 | 24.95 | 22.45 | 23.00 | -2.90 | -10.41% | 13 | 222 | 27.80% |
| MSFT241018C00410000 | 2024-04-30 2:26PM EDT | 410.00 | 22.85 | 20.35 | 20.75 | -3.63 | -13.71% | 28 | 275 | 27.41% |
| MSFT241018C00415000 | 2024-04-30 2:32PM EDT | 415.00 | 20.45 | 18.35 | 18.75 | -3.37 | -14.15% | 39 | 178 | 27.14% |
| MSFT241018C00420000 | 2024-04-30 2:16PM EDT | 420.00 | 18.75 | 16.45 | 16.90 | -2.97 | -13.67% | 22 | 411 | 26.89% |
| MSFT241018C00425000 | 2024-04-30 12:09PM EDT | 425.00 | 17.55 | 14.75 | 15.10 | -1.88 | -9.68% | 16 | 466 | 26.57% |
| MSFT241018C00430000 | 2024-04-30 2:30PM EDT | 430.00 | 14.95 | 13.15 | 13.55 | -1.90 | -11.28% | 15 | 455 | 26.38% |
| MSFT241018C00435000 | 2024-04-30 3:36PM EDT | 435.00 | 13.12 | 11.70 | 12.10 | -5.13 | -28.11% | 16 | 158 | 26.17% |
| MSFT241018C00440000 | 2024-04-30 2:14PM EDT | 440.00 | 12.05 | 10.40 | 10.75 | -2.30 | -16.03% | 1 | 229 | 25.95% |
| MSFT241018C00445000 | 2024-04-29 1:22PM EDT | 445.00 | 12.52 | 9.20 | 9.55 | 0.00 | - | 109 | 216 | 25.77% |
| MSFT241018C00450000 | 2024-04-30 2:52PM EDT | 450.00 | 9.15 | 8.10 | 8.45 | -2.02 | -18.08% | 34 | 450 | 25.59% |
| MSFT241018C00455000 | 2024-04-30 3:54PM EDT | 455.00 | 7.80 | 7.10 | 7.45 | -2.18 | -21.84% | 9 | 176 | 25.42% |
| MSFT241018C00460000 | 2024-04-30 2:31PM EDT | 460.00 | 7.20 | 6.25 | 6.50 | -1.65 | -18.64% | 256 | 7,253 | 25.18% |
| MSFT241018C00465000 | 2024-04-30 3:36PM EDT | 465.00 | 6.25 | 5.50 | 5.80 | -1.79 | -22.26% | 98 | 85 | 25.18% |
| MSFT241018C00470000 | 2024-04-30 3:39PM EDT | 470.00 | 5.40 | 4.75 | 5.10 | -1.55 | -22.30% | 3 | 427 | 25.07% |
| MSFT241018C00475000 | 2024-04-30 10:54AM EDT | 475.00 | 5.65 | 4.15 | 4.45 | -0.40 | -6.61% | 9 | 547 | 24.93% |
| MSFT241018C00480000 | 2024-04-30 1:03PM EDT | 480.00 | 4.50 | 3.60 | 3.85 | -0.84 | -15.73% | 90 | 1,384 | 24.75% |
| MSFT241018C00485000 | 2024-04-30 2:02PM EDT | 485.00 | 3.85 | 3.15 | 3.40 | -2.35 | -37.90% | 9 | 291 | 24.74% |
| MSFT241018C00490000 | 2024-04-30 3:55PM EDT | 490.00 | 2.98 | 2.75 | 2.97 | -2.57 | -46.31% | 25 | 311 | 24.68% |
| MSFT241018C00495000 | 2024-04-30 3:55PM EDT | 495.00 | 2.58 | 2.34 | 2.62 | -2.37 | -47.88% | 7 | 219 | 24.68% |
| MSFT241018C00500000 | 2024-04-30 2:35PM EDT | 500.00 | 2.48 | 2.05 | 2.27 | -0.72 | -22.50% | 71 | 389 | 24.59% |
| MSFT241018C00505000 | 2024-04-29 3:00PM EDT | 505.00 | 2.69 | 1.77 | 1.98 | 0.00 | - | 5 | 163 | 24.56% |
| MSFT241018C00510000 | 2024-04-30 1:38PM EDT | 510.00 | 1.95 | 1.56 | 1.73 | -0.44 | -18.41% | 3 | 242 | 24.54% |
| MSFT241018C00520000 | 2024-04-30 12:32PM EDT | 520.00 | 1.50 | 1.14 | 1.32 | -0.25 | -14.29% | 1 | 310 | 24.52% |
| MSFT241018C00530000 | 2024-04-30 2:49PM EDT | 530.00 | 1.04 | 0.84 | 1.07 | -0.63 | -37.72% | 7 | 226 | 24.81% |
| MSFT241018C00540000 | 2024-04-26 2:37PM EDT | 540.00 | 1.29 | 0.64 | 0.84 | 0.00 | - | 1 | 72 | 24.93% |
| MSFT241018C00550000 | 2024-04-26 2:20PM EDT | 550.00 | 0.98 | 0.50 | 0.67 | 0.00 | - | 1 | 253 | 25.12% |
| MSFT241018C00560000 | 2024-04-25 1:04PM EDT | 560.00 | 0.62 | 0.35 | 0.54 | -0.08 | -11.43% | 1 | 109 | 25.34% |
| MSFT241018C00570000 | 2024-04-25 3:47PM EDT | 570.00 | 0.66 | 0.26 | 0.44 | 0.00 | - | 20 | 103 | 25.60% |
| MSFT241018C00580000 | 2024-04-30 11:15AM EDT | 580.00 | 0.27 | 0.19 | 0.37 | -0.13 | -32.50% | 1 | 52 | 25.95% |
| MSFT241018C00590000 | 2024-04-29 11:44AM EDT | 590.00 | 0.29 | 0.12 | 0.31 | 0.00 | - | 5 | 50 | 26.27% |
| MSFT241018C00600000 | 2024-04-26 3:06PM EDT | 600.00 | 0.29 | 0.18 | 0.26 | 0.00 | - | 2 | 165 | 26.56% |
| MSFT241018C00620000 | 2024-04-30 3:54PM EDT | 620.00 | 0.16 | 0.12 | 0.21 | +0.06 | +60.00% | 30 | 533 | 27.54% |
| MSFT241018C00640000 | 2024-04-30 12:46PM EDT | 640.00 | 0.08 | 0.03 | 0.15 | +0.03 | +60.00% | 6 | 9 | 28.08% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241018P00210000 | 2024-04-22 10:20AM EDT | 210.00 | 0.45 | 0.15 | 0.32 | 0.00 | - | 101 | 135 | 39.82% |
| MSFT241018P00220000 | 2024-04-29 9:56AM EDT | 220.00 | 0.29 | 0.22 | 0.39 | 0.00 | - | 150 | 198 | 38.09% |
| MSFT241018P00230000 | 2024-04-17 9:54AM EDT | 230.00 | 0.58 | 0.31 | 0.51 | 0.00 | - | 1 | 13 | 36.82% |
| MSFT241018P00240000 | 2024-04-15 1:37PM EDT | 240.00 | 0.70 | 0.43 | 0.63 | 0.00 | - | 22 | 36 | 35.29% |
| MSFT241018P00250000 | 2024-04-30 12:23PM EDT | 250.00 | 0.60 | 0.59 | 2.75 | 0.00 | - | 25 | 50 | 43.28% |
| MSFT241018P00260000 | 2024-04-24 12:28PM EDT | 260.00 | 1.06 | 0.78 | 1.01 | 0.00 | - | 1 | 89 | 32.65% |
| MSFT241018P00270000 | 2024-04-29 2:10PM EDT | 270.00 | 1.00 | 1.03 | 1.26 | 0.00 | - | 1 | 306 | 31.31% |
| MSFT241018P00280000 | 2024-04-29 3:03PM EDT | 280.00 | 1.25 | 1.36 | 1.58 | 0.00 | - | 5 | 38 | 30.04% |
| MSFT241018P00290000 | 2024-04-30 1:17PM EDT | 290.00 | 1.64 | 1.79 | 2.05 | +0.08 | +5.13% | 20 | 88 | 29.02% |
| MSFT241018P00300000 | 2024-04-30 1:17PM EDT | 300.00 | 2.16 | 2.36 | 2.63 | +0.17 | +8.54% | 214 | 484 | 27.97% |
| MSFT241018P00305000 | 2024-04-26 11:00AM EDT | 305.00 | 2.11 | 2.71 | 2.99 | 0.00 | - | 2 | 217 | 27.49% |
| MSFT241018P00310000 | 2024-04-30 2:50PM EDT | 310.00 | 2.90 | 3.10 | 3.40 | +0.32 | +12.40% | 131 | 350 | 27.03% |
| MSFT241018P00315000 | 2024-04-30 2:21PM EDT | 315.00 | 3.25 | 3.55 | 3.85 | -1.46 | -31.00% | 134 | 158 | 26.54% |
| MSFT241018P00320000 | 2024-04-30 2:55PM EDT | 320.00 | 3.80 | 4.10 | 4.45 | +0.60 | +18.75% | 38 | 368 | 26.25% |
| MSFT241018P00325000 | 2024-04-30 3:56PM EDT | 325.00 | 4.65 | 4.70 | 5.05 | +1.00 | +27.40% | 15 | 587 | 25.82% |
| MSFT241018P00330000 | 2024-04-30 3:52PM EDT | 330.00 | 5.00 | 5.35 | 5.75 | +0.85 | +20.48% | 22 | 286 | 25.44% |
| MSFT241018P00335000 | 2024-04-30 3:54PM EDT | 335.00 | 5.80 | 6.10 | 6.50 | +1.10 | +23.40% | 2 | 122 | 25.02% |
| MSFT241018P00340000 | 2024-04-30 3:54PM EDT | 340.00 | 6.60 | 7.00 | 7.40 | +1.25 | +23.36% | 4 | 1,322 | 24.69% |
| MSFT241018P00345000 | 2024-04-30 3:54PM EDT | 345.00 | 7.50 | 7.95 | 8.35 | +1.45 | +23.97% | 57 | 209 | 24.29% |
| MSFT241018P00350000 | 2024-04-30 3:54PM EDT | 350.00 | 8.50 | 9.00 | 9.45 | +1.65 | +24.09% | 55 | 2,006 | 23.96% |
| MSFT241018P00355000 | 2024-04-30 11:39AM EDT | 355.00 | 8.60 | 10.20 | 10.65 | +0.50 | +6.17% | 19 | 398 | 23.61% |
| MSFT241018P00360000 | 2024-04-30 3:44PM EDT | 360.00 | 10.58 | 11.55 | 11.95 | +1.31 | +14.13% | 49 | 831 | 23.23% |
| MSFT241018P00365000 | 2024-04-30 2:32PM EDT | 365.00 | 11.60 | 13.00 | 13.40 | +1.45 | +14.29% | 97 | 445 | 22.88% |
| MSFT241018P00370000 | 2024-04-30 2:31PM EDT | 370.00 | 13.05 | 14.55 | 14.95 | +1.91 | +17.15% | 59 | 605 | 22.50% |
| MSFT241018P00375000 | 2024-04-30 2:41PM EDT | 375.00 | 14.62 | 16.30 | 16.70 | +1.27 | +9.51% | 15 | 434 | 22.16% |
| MSFT241018P00380000 | 2024-04-30 3:54PM EDT | 380.00 | 17.25 | 18.20 | 18.55 | +2.95 | +20.63% | 34 | 578 | 21.78% |
| MSFT241018P00385000 | 2024-04-30 2:12PM EDT | 385.00 | 17.75 | 20.20 | 20.60 | +2.10 | +13.42% | 6 | 519 | 21.44% |
| MSFT241018P00390000 | 2024-04-30 2:56PM EDT | 390.00 | 21.35 | 22.35 | 22.80 | +5.75 | +36.86% | 16 | 439 | 21.08% |
| MSFT241018P00395000 | 2024-04-30 3:11PM EDT | 395.00 | 22.47 | 24.75 | 25.25 | +2.42 | +12.07% | 32 | 2,528 | 20.79% |
| MSFT241018P00400000 | 2024-04-30 3:52PM EDT | 400.00 | 25.61 | 27.25 | 27.70 | +3.96 | +18.29% | 26 | 729 | 20.34% |
| MSFT241018P00405000 | 2024-04-30 2:28PM EDT | 405.00 | 27.29 | 29.95 | 30.50 | +3.44 | +14.42% | 90 | 2,043 | 20.05% |
| MSFT241018P00410000 | 2024-04-26 10:25AM EDT | 410.00 | 22.15 | 32.50 | 33.75 | 0.00 | - | 31 | 418 | 20.02% |
| MSFT241018P00415000 | 2024-04-26 10:28AM EDT | 415.00 | 24.69 | 35.55 | 37.05 | 0.00 | - | 4 | 333 | 19.88% |
| MSFT241018P00420000 | 2024-04-30 3:11PM EDT | 420.00 | 35.98 | 38.05 | 40.00 | +6.18 | +20.74% | 6 | 207 | 19.20% |
| MSFT241018P00425000 | 2024-04-26 11:51AM EDT | 425.00 | 30.64 | 42.20 | 44.40 | 0.00 | - | 20 | 536 | 19.90% |
| MSFT241018P00430000 | 2024-04-30 11:12AM EDT | 430.00 | 40.95 | 45.40 | 47.20 | +7.92 | +23.98% | 15 | 109 | 18.63% |
| MSFT241018P00435000 | 2024-04-25 2:43PM EDT | 435.00 | 46.70 | 49.10 | 51.30 | 0.00 | - | 36 | 117 | 18.69% |
| MSFT241018P00440000 | 2024-04-29 12:14PM EDT | 440.00 | 45.25 | 52.85 | 54.70 | 0.00 | - | 2 | 81 | 17.58% |
| MSFT241018P00445000 | 2024-04-08 1:43PM EDT | 445.00 | 36.65 | 57.00 | 58.70 | 0.00 | - | 1 | 3 | 17.01% |
| MSFT241018P00450000 | 2024-04-25 2:23PM EDT | 450.00 | 56.50 | 61.40 | 63.15 | 0.00 | - | 21 | 29 | 16.97% |
| MSFT241018P00455000 | 2024-03-06 11:41AM EDT | 455.00 | 59.19 | 41.35 | 42.50 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241018P00460000 | 2024-04-25 11:28AM EDT | 460.00 | 70.05 | 69.05 | 73.00 | 0.00 | - | 5 | 108 | 18.45% |
| MSFT241018P00465000 | 2024-04-25 10:52AM EDT | 465.00 | 75.30 | 74.70 | 78.00 | 0.00 | - | 29 | 28 | 19.30% |
| MSFT241018P00470000 | 2024-04-25 1:14PM EDT | 470.00 | 76.00 | 78.50 | 82.50 | 0.00 | - | 24 | 91 | 18.99% |
| MSFT241018P00475000 | 2024-04-11 2:59PM EDT | 475.00 | 52.81 | 83.50 | 87.40 | 0.00 | - | 1 | 20 | 19.53% |
| MSFT241018P00480000 | 2024-04-26 9:32AM EDT | 480.00 | 71.40 | 88.30 | 91.95 | 0.00 | - | 2 | 15 | 19.03% |
| MSFT241018P00485000 | 2024-04-24 3:03PM EDT | 485.00 | 78.30 | 93.25 | 97.20 | 0.00 | - | 20 | 72 | 20.50% |
| MSFT241018P00510000 | 2024-03-04 2:37PM EDT | 510.00 | 94.47 | 88.55 | 90.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.