Mercados españoles cerrados en 3 hrs 25 min
IBEX 35
10.949,50 -42,80 (-0,39%) Euro Stoxx 50
4.865,22 +26,08 (+0,54%) Dólar/Euro
1,0715 +0,0006 (+0,05%) Petróleo Brent
82,96 +0,34 (+0,41%) Oro
2.334,30 -14,80 (-0,63%) Bitcoin EUR
61.365,01 -672,51 (-1,08%)
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:
Precio de ejercicio:250.00
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00250000 | 2024-06-14 3:48PM EDT | 2024-06-21 | 192.50 | 0.00 | 0.00 | 0.00 | - | 178 | 1,624 | 0.00% |
| MSFT240628C00250000 | 2024-05-17 3:57PM EDT | 2024-06-28 | 172.00 | 191.60 | 194.55 | 0.00 | - | 2 | 4 | 146.97% |
| MSFT240719C00250000 | 2024-05-30 2:33PM EDT | 2024-07-19 | 170.47 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| MSFT240816C00250000 | 2024-06-12 2:49PM EDT | 2024-08-16 | 192.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,548 | 0.00% |
| MSFT240920C00250000 | 2024-05-16 11:18AM EDT | 2024-09-20 | 178.16 | 194.45 | 197.15 | 0.00 | - | 1 | 2,373 | 72.16% |
| MSFT241018C00250000 | 2024-04-18 12:12PM EDT | 2024-10-18 | 166.89 | 173.50 | 177.75 | 0.00 | - | 5 | 8 | 0.00% |
| MSFT241115C00250000 | 2024-06-13 9:35AM EDT | 2024-11-15 | 195.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT241220C00250000 | 2024-06-04 10:54AM EDT | 2024-12-20 | 169.85 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.00% |
| MSFT250117C00250000 | 2024-06-14 3:56PM EDT | 2025-01-17 | 199.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2,050 | 0.00% |
| MSFT250321C00250000 | 2024-06-06 2:18PM EDT | 2025-03-21 | 182.74 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MSFT250620C00250000 | 2024-06-13 1:15PM EDT | 2025-06-20 | 203.93 | 0.00 | 0.00 | 0.00 | - | 1 | 506 | 0.00% |
| MSFT250919C00250000 | 2024-05-23 2:35PM EDT | 2025-09-19 | 192.74 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| MSFT251219C00250000 | 2024-06-11 1:09PM EDT | 2025-12-19 | 196.00 | 0.00 | 0.00 | 0.00 | - | 2 | 275 | 0.00% |
| MSFT260116C00250000 | 2024-05-30 1:33PM EDT | 2026-01-16 | 190.00 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 0.00% |
| MSFT260618C00250000 | 2024-05-31 9:36AM EDT | 2026-06-18 | 189.00 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 0.00% |
| MSFT261218C00250000 | 2024-06-12 10:30AM EDT | 2026-12-18 | 215.11 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00250000 | 2024-06-13 3:03PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 5,196 | 50.00% |
| MSFT240719P00250000 | 2024-05-28 3:42PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 1,708 | 50.00% |
| MSFT240816P00250000 | 2024-06-13 3:55PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,130 | 25.00% |
| MSFT240920P00250000 | 2024-06-14 11:35AM EDT | 2024-09-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2,501 | 25.00% |
| MSFT241018P00250000 | 2024-05-30 2:57PM EDT | 2024-10-18 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 25.00% |
| MSFT241115P00250000 | 2024-06-14 2:01PM EDT | 2024-11-15 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| MSFT241220P00250000 | 2024-06-13 2:42PM EDT | 2024-12-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 28 | 810 | 12.50% |
| MSFT250117P00250000 | 2024-06-14 9:57AM EDT | 2025-01-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 300 | 5,928 | 12.50% |
| MSFT250321P00250000 | 2024-06-14 2:58PM EDT | 2025-03-21 | 0.75 | 0.00 | 0.00 | 0.00 | - | 144 | 278 | 12.50% |
| MSFT250620P00250000 | 2024-06-14 3:31PM EDT | 2025-06-20 | 1.29 | 0.00 | 0.00 | 0.00 | - | 98 | 1,594 | 12.50% |
| MSFT250919P00250000 | 2024-06-14 1:51PM EDT | 2025-09-19 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 90 | 12.50% |
| MSFT251219P00250000 | 2024-06-10 2:25PM EDT | 2025-12-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 758 | 6.25% |
| MSFT260116P00250000 | 2024-06-14 3:44PM EDT | 2026-01-16 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 620 | 6.25% |
| MSFT260618P00250000 | 2024-06-11 1:56PM EDT | 2026-06-18 | 4.57 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 6.25% |
| MSFT261218P00250000 | 2024-06-13 3:37PM EDT | 2026-12-18 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.