Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.392,74 +1.358,26 (+2,26%)
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:215.00
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00215000 | 2024-05-14 1:49PM EDT | 2024-06-21 | 199.44 | 204.00 | 208.30 | 0.00 | - | 3 | 983 | 108.45% |
| MSFT240920C00215000 | 2024-05-09 3:57PM EDT | 2024-09-20 | 200.45 | 206.70 | 210.70 | 0.00 | - | 1 | 4 | 73.99% |
| MSFT241220C00215000 | 2024-02-07 2:11PM EDT | 2024-12-20 | 204.40 | 197.35 | 200.75 | 0.00 | - | 10 | 65 | 0.00% |
| MSFT250117C00215000 | 2024-05-09 2:44PM EDT | 2025-01-17 | 203.65 | 210.00 | 214.60 | 0.00 | - | 5 | 502 | 63.24% |
| MSFT250620C00215000 | 2024-05-14 2:52PM EDT | 2025-06-20 | 211.99 | 213.50 | 218.50 | 0.00 | - | 15 | 15 | 55.98% |
| MSFT251219C00215000 | 2024-05-14 2:52PM EDT | 2025-12-19 | 215.49 | 218.00 | 222.50 | 0.00 | - | 5 | 77 | 51.69% |
| MSFT260116C00215000 | 2024-05-06 11:47AM EDT | 2026-01-16 | 211.00 | 218.50 | 223.50 | 0.00 | - | 1 | 29 | 51.35% |
| MSFT260618C00215000 | 2024-02-12 12:35PM EDT | 2026-06-18 | 223.50 | 217.00 | 222.00 | 0.00 | - | - | 1 | 46.91% |
| MSFT261218C00215000 | 2024-05-16 1:22PM EDT | 2026-12-18 | 229.75 | 225.50 | 230.00 | 0.00 | - | 1 | 6 | 48.87% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00215000 | 2024-04-18 1:10PM EDT | 2024-05-17 | 0.02 | 0.00 | 2.13 | 0.00 | - | 2 | 916 | 664.45% |
| MSFT240621P00215000 | 2024-05-13 2:48PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 2,095 | 62.50% |
| MSFT240920P00215000 | 2024-05-15 10:42AM EDT | 2024-09-20 | 0.06 | 0.00 | 0.13 | 0.00 | - | 2 | 1,849 | 44.39% |
| MSFT241220P00215000 | 2024-05-17 3:05PM EDT | 2024-12-20 | 0.27 | 0.18 | 0.34 | 0.00 | - | 3 | 374 | 38.04% |
| MSFT250117P00215000 | 2024-05-17 3:10PM EDT | 2025-01-17 | 0.34 | 0.33 | 0.36 | +0.03 | +9.68% | 2 | 2,741 | 36.08% |
| MSFT250620P00215000 | 2024-05-15 2:19PM EDT | 2025-06-20 | 1.18 | 0.00 | 3.15 | 0.00 | - | 3 | 161 | 40.79% |
| MSFT251219P00215000 | 2024-05-08 10:51AM EDT | 2025-12-19 | 2.21 | 0.56 | 5.00 | 0.00 | - | 2 | 328 | 37.60% |
| MSFT260116P00215000 | 2024-05-13 3:43PM EDT | 2026-01-16 | 2.61 | 0.86 | 3.60 | 0.00 | - | 6 | 292 | 34.02% |
| MSFT260618P00215000 | 2024-03-18 1:33PM EDT | 2026-06-18 | 3.94 | 3.05 | 5.45 | 0.00 | - | - | 1 | 33.55% |
| MSFT261218P00215000 | 2024-05-02 3:35PM EDT | 2026-12-18 | 5.70 | 1.50 | 6.50 | 0.00 | - | 1 | 19 | 31.53% |
© 2024 Yahoo. Todos los derechos reservados.