Mercados españoles abiertos en 2 hrs 42 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.115,52 +45,84 (+0,12%) Dólar/Euro
1,0859 -0,0002 (-0,02%) Petróleo Brent
83,30 -0,41 (-0,49%) Bitcoin EUR
65.478,03 +4.081,00 (+6,65%)
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:
Precio de ejercicio:185.00
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00185000 | 2024-05-15 3:01PM EDT | 2024-06-21 | 239.16 | 239.00 | 242.60 | 0.00 | - | 1 | 903 | 125.88% |
| MSFT240816C00185000 | 2024-02-20 1:39PM EDT | 2024-08-16 | 217.99 | 246.05 | 250.00 | 0.00 | - | 2 | 1 | 129.47% |
| MSFT240920C00185000 | 2024-04-08 10:49AM EDT | 2024-09-20 | 244.85 | 228.05 | 229.35 | 0.00 | - | 1 | 154 | 0.00% |
| MSFT241220C00185000 | 2023-11-10 12:50PM EDT | 2024-12-20 | 190.76 | 195.00 | 200.00 | 0.00 | - | 10 | 176 | 0.00% |
| MSFT250117C00185000 | 2024-04-25 3:46PM EDT | 2025-01-17 | 219.80 | 244.50 | 247.60 | 0.00 | - | 20 | 396 | 72.33% |
| MSFT250620C00185000 | 2024-04-26 3:49PM EDT | 2025-06-20 | 231.58 | 246.50 | 251.50 | 0.00 | - | 1 | 51 | 63.03% |
| MSFT251219C00185000 | 2024-05-03 10:41AM EDT | 2025-12-19 | 233.11 | 250.00 | 254.00 | 0.00 | - | 1 | 79 | 56.88% |
| MSFT260116C00185000 | 2024-04-16 12:49PM EDT | 2026-01-16 | 244.45 | 245.50 | 250.00 | 0.00 | - | 2 | 7 | 52.54% |
| MSFT260618C00185000 | 2024-04-25 2:54PM EDT | 2026-06-18 | 227.23 | 253.00 | 257.00 | 0.00 | - | 830 | 830 | 53.37% |
| MSFT261218C00185000 | 2024-05-06 10:49AM EDT | 2026-12-18 | 241.00 | 255.50 | 260.00 | 0.00 | - | 1 | 1,102 | 50.77% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00185000 | 2024-05-20 9:44AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 1,282 | 81.25% |
| MSFT240816P00185000 | 2024-05-10 12:56PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 182 | 54.69% |
| MSFT240920P00185000 | 2024-04-30 10:33AM EDT | 2024-09-20 | 0.05 | 0.02 | 0.08 | 0.00 | - | 25 | 237 | 50.20% |
| MSFT241220P00185000 | 2024-05-17 3:02PM EDT | 2024-12-20 | 0.12 | 0.10 | 0.19 | 0.00 | - | 5 | 1,113 | 43.60% |
| MSFT250117P00185000 | 2024-05-14 11:46AM EDT | 2025-01-17 | 0.26 | 0.10 | 0.23 | 0.00 | - | 9 | 583 | 41.94% |
| MSFT250620P00185000 | 2024-05-15 2:19PM EDT | 2025-06-20 | 0.63 | 0.30 | 0.87 | 0.00 | - | 6 | 81 | 39.27% |
| MSFT251219P00185000 | 2024-05-20 2:15PM EDT | 2025-12-19 | 1.15 | 0.95 | 1.70 | -0.05 | -4.17% | 2 | 308 | 36.33% |
| MSFT260116P00185000 | 2024-04-16 10:30AM EDT | 2026-01-16 | 1.93 | 0.65 | 1.25 | 0.00 | - | 2 | 183 | 33.64% |
| MSFT260618P00185000 | 2024-05-02 9:49AM EDT | 2026-06-18 | 2.22 | 0.76 | 1.60 | 0.00 | - | 28 | 474 | 31.37% |
| MSFT261218P00185000 | 2024-05-20 3:35PM EDT | 2026-12-18 | 2.27 | 2.20 | 2.29 | +0.02 | +0.89% | 2 | 1,262 | 30.08% |
© 2024 Yahoo. Todos los derechos reservados.