Mercados españoles cerrados en 4 hrs 56 min
IBEX 35
10.960,00 -140,80 (-1,27%) Euro Stoxx 50
4.960,68 -20,41 (-0,41%) Dólar/Euro
1,0734 +0,0009 (+0,09%) Petróleo Brent
88,52 +0,12 (+0,14%) Oro
2.327,40 -30,30 (-1,29%) 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
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241115C00210000 | 2024-02-15 4:44PM EDT | 210.00 | 203.76 | 211.35 | 215.45 | 0.00 | - | 1 | 31 | 99.20% |
| MSFT241115C00230000 | 2024-02-12 3:18PM EDT | 230.00 | 194.10 | 191.55 | 195.00 | 0.00 | - | - | 10 | 88.37% |
| MSFT241115C00240000 | 2024-03-28 12:54PM EDT | 240.00 | 187.86 | 171.10 | 175.50 | 0.00 | - | 1 | 11 | 65.85% |
| MSFT241115C00250000 | 2024-02-28 3:54PM EDT | 250.00 | 166.03 | 177.00 | 181.00 | 0.00 | - | - | 2 | 87.32% |
| MSFT241115C00260000 | 2024-04-23 11:01AM EDT | 260.00 | 155.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT241115C00270000 | 2024-04-25 3:59PM EDT | 270.00 | 138.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241115C00280000 | 2024-04-10 11:58AM EDT | 280.00 | 150.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00290000 | 2024-03-05 11:19AM EDT | 290.00 | 128.06 | 144.15 | 145.75 | 0.00 | - | 1 | 14 | 76.00% |
| MSFT241115C00300000 | 2024-04-26 3:54PM EDT | 300.00 | 117.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT241115C00305000 | 2024-04-22 2:06PM EDT | 305.00 | 108.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00310000 | 2024-04-29 9:33AM EDT | 310.00 | 105.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241115C00315000 | 2024-04-29 9:33AM EDT | 315.00 | 100.63 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT241115C00320000 | 2024-04-29 12:01PM EDT | 320.00 | 93.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00325000 | 2024-04-26 11:44AM EDT | 325.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00330000 | 2024-04-26 12:12PM EDT | 330.00 | 92.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00335000 | 2024-04-29 9:42AM EDT | 335.00 | 81.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00340000 | 2024-04-25 11:58AM EDT | 340.00 | 71.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241115C00345000 | 2024-03-18 1:25PM EDT | 345.00 | 92.10 | 84.65 | 85.65 | 0.00 | - | 4 | 58 | 47.54% |
| MSFT241115C00350000 | 2024-04-25 10:37AM EDT | 350.00 | 64.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241115C00355000 | 2024-04-12 10:01AM EDT | 355.00 | 87.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241115C00360000 | 2024-04-26 9:50AM EDT | 360.00 | 67.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00365000 | 2024-04-24 10:38AM EDT | 365.00 | 65.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241115C00370000 | 2024-04-25 9:31AM EDT | 370.00 | 49.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00375000 | 2024-04-29 10:02AM EDT | 375.00 | 50.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115C00380000 | 2024-04-29 11:59AM EDT | 380.00 | 47.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241115C00385000 | 2024-04-26 11:12AM EDT | 385.00 | 50.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT241115C00390000 | 2024-04-26 3:21PM EDT | 390.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSFT241115C00395000 | 2024-04-26 3:16PM EDT | 395.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT241115C00400000 | 2024-04-29 3:53PM EDT | 400.00 | 36.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT241115C00405000 | 2024-04-29 2:30PM EDT | 405.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| MSFT241115C00410000 | 2024-04-29 3:53PM EDT | 410.00 | 30.96 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| MSFT241115C00415000 | 2024-04-29 10:44AM EDT | 415.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| MSFT241115C00420000 | 2024-04-29 3:55PM EDT | 420.00 | 26.33 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 1.56% |
| MSFT241115C00425000 | 2024-04-29 9:57AM EDT | 425.00 | 23.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT241115C00430000 | 2024-04-29 3:12PM EDT | 430.00 | 21.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT241115C00435000 | 2024-04-29 10:24AM EDT | 435.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT241115C00440000 | 2024-04-29 3:36PM EDT | 440.00 | 18.19 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MSFT241115C00445000 | 2024-04-29 11:35AM EDT | 445.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MSFT241115C00450000 | 2024-04-29 12:47PM EDT | 450.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT241115C00455000 | 2024-04-29 11:06AM EDT | 455.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| MSFT241115C00460000 | 2024-04-29 11:23AM EDT | 460.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT241115C00465000 | 2024-04-29 12:45PM EDT | 465.00 | 11.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSFT241115C00470000 | 2024-04-25 3:49PM EDT | 470.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| MSFT241115C00475000 | 2024-04-29 9:47AM EDT | 475.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241115C00480000 | 2024-04-29 12:25PM EDT | 480.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSFT241115C00485000 | 2024-04-29 11:28AM EDT | 485.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT241115C00490000 | 2024-04-29 3:11PM EDT | 490.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MSFT241115C00495000 | 2024-04-26 1:49PM EDT | 495.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| MSFT241115C00500000 | 2024-04-29 1:49PM EDT | 500.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSFT241115C00510000 | 2024-04-29 2:35PM EDT | 510.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT241115C00520000 | 2024-04-29 3:22PM EDT | 520.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MSFT241115C00530000 | 2024-04-29 12:04PM EDT | 530.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| MSFT241115C00540000 | 2024-04-29 2:14PM EDT | 540.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MSFT241115C00550000 | 2024-04-29 11:43AM EDT | 550.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT241115C00560000 | 2024-04-23 2:58PM EDT | 560.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241115C00570000 | 2024-04-26 3:33PM EDT | 570.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241115C00580000 | 2024-04-18 1:29PM EDT | 580.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSFT241115C00590000 | 2024-04-01 10:11AM EDT | 590.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241115C00600000 | 2024-04-26 10:23AM EDT | 600.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT241115C00620000 | 2024-04-29 10:28AM EDT | 620.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241115C00640000 | 2024-04-29 1:11PM EDT | 640.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT241115P00210000 | 2024-04-29 1:52PM EDT | 210.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| MSFT241115P00220000 | 2024-04-02 10:44AM EDT | 220.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT241115P00230000 | 2024-04-25 3:41PM EDT | 230.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT241115P00240000 | 2024-04-29 10:33AM EDT | 240.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT241115P00250000 | 2024-04-29 3:37PM EDT | 250.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241115P00260000 | 2024-04-25 9:44AM EDT | 260.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSFT241115P00270000 | 2024-04-26 11:11AM EDT | 270.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MSFT241115P00280000 | 2024-04-29 12:25PM EDT | 280.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT241115P00290000 | 2024-04-26 12:13PM EDT | 290.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241115P00300000 | 2024-04-29 2:08PM EDT | 300.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MSFT241115P00305000 | 2024-04-29 3:06PM EDT | 305.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241115P00310000 | 2024-04-29 3:24PM EDT | 310.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MSFT241115P00315000 | 2024-04-29 3:06PM EDT | 315.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241115P00320000 | 2024-04-29 12:25PM EDT | 320.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT241115P00325000 | 2024-04-29 3:51PM EDT | 325.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT241115P00330000 | 2024-04-26 3:47PM EDT | 330.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| MSFT241115P00335000 | 2024-04-29 10:48AM EDT | 335.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT241115P00340000 | 2024-04-29 2:04PM EDT | 340.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MSFT241115P00345000 | 2024-04-29 12:52PM EDT | 345.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSFT241115P00350000 | 2024-04-29 12:08PM EDT | 350.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT241115P00355000 | 2024-04-29 3:16PM EDT | 355.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MSFT241115P00360000 | 2024-04-29 3:12PM EDT | 360.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MSFT241115P00365000 | 2024-04-29 3:59PM EDT | 365.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT241115P00370000 | 2024-04-29 3:06PM EDT | 370.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MSFT241115P00375000 | 2024-04-29 3:55PM EDT | 375.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 1.56% |
| MSFT241115P00380000 | 2024-04-29 3:11PM EDT | 380.00 | 17.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT241115P00385000 | 2024-04-26 1:28PM EDT | 385.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| MSFT241115P00390000 | 2024-04-29 3:47PM EDT | 390.00 | 20.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT241115P00395000 | 2024-04-29 9:56AM EDT | 395.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT241115P00400000 | 2024-04-29 3:59PM EDT | 400.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| MSFT241115P00405000 | 2024-04-29 12:22PM EDT | 405.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| MSFT241115P00410000 | 2024-04-29 10:10AM EDT | 410.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT241115P00415000 | 2024-04-29 3:52PM EDT | 415.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| MSFT241115P00420000 | 2024-04-29 1:55PM EDT | 420.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT241115P00425000 | 2024-04-26 11:18AM EDT | 425.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT241115P00430000 | 2024-04-25 11:54AM EDT | 430.00 | 48.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT241115P00435000 | 2024-04-26 3:43PM EDT | 435.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT241115P00440000 | 2024-04-24 12:42PM EDT | 440.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| MSFT241115P00445000 | 2024-04-25 11:11AM EDT | 445.00 | 59.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT241115P00450000 | 2024-04-15 2:05PM EDT | 450.00 | 47.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT241115P00455000 | 2024-04-26 9:35AM EDT | 455.00 | 51.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115P00460000 | 2024-02-09 3:17PM EDT | 460.00 | 51.37 | 59.05 | 61.85 | 0.00 | - | - | 1 | 17.22% |
| MSFT241115P00465000 | 2024-04-26 9:41AM EDT | 465.00 | 62.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT241115P00470000 | 2024-03-05 11:24AM EDT | 470.00 | 68.40 | 53.45 | 54.90 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241115P00475000 | 2024-03-05 11:25AM EDT | 475.00 | 72.40 | 56.90 | 58.40 | 0.00 | - | - | 0 | 0.00% |
| MSFT241115P00480000 | 2024-03-12 10:47AM EDT | 480.00 | 69.93 | 61.45 | 62.65 | 0.00 | - | - | 1 | 0.00% |
| MSFT241115P00495000 | 2024-03-28 1:30PM EDT | 495.00 | 77.00 | 87.30 | 90.70 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT241115P00600000 | 2024-03-19 10:19AM EDT | 600.00 | 181.35 | 194.35 | 196.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.