Mercados españoles cerrados
S&P 500
5.311,80 +3,67 (+0,07%) Nasdaq
16.798,41 +3,54 (+0,02%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0855 -0,0006 (-0,05%) Petróleo Brent
82,97 -0,74 (-0,88%) Bitcoin EUR
64.348,84 +1.390,38 (+2,21%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:36PM EDT. Mercado abierto.
Precio de ejercicio:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00260000 | 2024-05-20 12:41PM EDT | 2024-06-21 | 166.90 | 170.05 | 172.35 | 0.00 | - | 1 | 809 | 90.77% |
| MSFT240719C00260000 | 2024-05-13 3:56PM EDT | 2024-07-19 | 155.77 | 171.80 | 173.15 | 0.00 | - | 1 | 19 | 76.98% |
| MSFT240816C00260000 | 2024-04-23 9:51AM EDT | 2024-08-16 | 148.85 | 173.00 | 174.20 | 0.00 | - | 2 | 35 | 69.29% |
| MSFT240920C00260000 | 2024-05-14 3:38PM EDT | 2024-09-20 | 161.36 | 174.00 | 175.15 | 0.00 | - | 47 | 175 | 62.18% |
| MSFT241018C00260000 | 2024-04-17 10:05AM EDT | 2024-10-18 | 163.11 | 163.55 | 168.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSFT241115C00260000 | 2024-04-23 11:01AM EDT | 2024-11-15 | 155.69 | 176.40 | 177.75 | 0.00 | - | - | 3 | 58.00% |
| MSFT241220C00260000 | 2024-04-17 3:43PM EDT | 2024-12-20 | 161.86 | 166.25 | 170.70 | 0.00 | - | 2 | 300 | 31.57% |
| MSFT250117C00260000 | 2024-05-15 10:02AM EDT | 2025-01-17 | 168.34 | 178.50 | 179.80 | 0.00 | - | 5 | 1,977 | 53.85% |
| MSFT250321C00260000 | 2024-05-21 11:23AM EDT | 2025-03-21 | 180.65 | 178.65 | 182.55 | +5.65 | +3.23% | 2 | 3 | 50.25% |
| MSFT250620C00260000 | 2024-05-14 3:50PM EDT | 2025-06-20 | 171.22 | 182.00 | 185.60 | 0.00 | - | 17 | 268 | 50.36% |
| MSFT250919C00260000 | 2024-05-07 10:47AM EDT | 2025-09-19 | 171.29 | 185.00 | 188.75 | 0.00 | - | 2 | 3 | 48.67% |
| MSFT251219C00260000 | 2024-04-30 3:59PM EDT | 2025-12-19 | 153.50 | 187.50 | 192.40 | 0.00 | - | 1 | 179 | 47.97% |
| MSFT260116C00260000 | 2024-05-02 10:58AM EDT | 2026-01-16 | 160.13 | 189.00 | 193.65 | 0.00 | - | 21 | 12 | 47.91% |
| MSFT260618C00260000 | 2024-04-15 3:17PM EDT | 2026-06-18 | 183.00 | 187.00 | 191.35 | 0.00 | - | 1 | 3 | 41.04% |
| MSFT261218C00260000 | 2024-05-03 1:52PM EDT | 2026-12-18 | 201.00 | 199.00 | 203.70 | +22.50 | +12.61% | 1 | 138 | 45.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240524P00260000 | 2024-04-25 1:11PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 100 | 143.75% |
| MSFT240531P00260000 | 2024-05-09 3:03PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 90.63% |
| MSFT240621P00260000 | 2024-05-21 9:49AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 3,123 | 56.25% |
| MSFT240719P00260000 | 2024-05-20 9:52AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.06 | 0.00 | - | 3 | 1,040 | 45.51% |
| MSFT240816P00260000 | 2024-05-21 12:30PM EDT | 2024-08-16 | 0.10 | 0.07 | 0.14 | -0.01 | -9.09% | 2 | 215 | 41.21% |
| MSFT240920P00260000 | 2024-05-14 2:39PM EDT | 2024-09-20 | 0.25 | 0.09 | 0.20 | 0.00 | - | 6 | 747 | 36.38% |
| MSFT241018P00260000 | 2024-05-17 10:33AM EDT | 2024-10-18 | 0.27 | 0.16 | 0.29 | 0.00 | - | 3 | 86 | 34.40% |
| MSFT241115P00260000 | 2024-05-17 10:36AM EDT | 2024-11-15 | 0.55 | 0.39 | 0.54 | 0.00 | - | 3 | 47 | 34.47% |
| MSFT241220P00260000 | 2024-05-17 1:49PM EDT | 2024-12-20 | 0.80 | 0.58 | 0.72 | 0.00 | - | 2 | 463 | 32.95% |
| MSFT250117P00260000 | 2024-05-21 11:30AM EDT | 2025-01-17 | 0.82 | 0.70 | 0.85 | -0.07 | -7.87% | 6 | 3,795 | 31.82% |
| MSFT250321P00260000 | 2024-05-21 12:26PM EDT | 2025-03-21 | 1.25 | 0.00 | 3.05 | -0.65 | -34.21% | 3 | 214 | 36.18% |
| MSFT250620P00260000 | 2024-05-06 11:04AM EDT | 2025-06-20 | 3.11 | 0.27 | 4.15 | 0.00 | - | 1 | 877 | 34.12% |
| MSFT250919P00260000 | 2024-05-21 10:52AM EDT | 2025-09-19 | 2.85 | 0.50 | 5.50 | -0.35 | -10.94% | 10 | 64 | 33.03% |
| MSFT251219P00260000 | 2024-05-15 10:06AM EDT | 2025-12-19 | 4.27 | 2.89 | 4.20 | 0.00 | - | 39 | 914 | 28.32% |
| MSFT260116P00260000 | 2024-05-15 10:06AM EDT | 2026-01-16 | 4.50 | 4.00 | 4.40 | 0.00 | - | 39 | 383 | 27.98% |
| MSFT260618P00260000 | 2024-04-29 1:15PM EDT | 2026-06-18 | 8.31 | 4.10 | 6.05 | 0.00 | - | 1 | 7 | 27.14% |
| MSFT261218P00260000 | 2024-05-20 1:24PM EDT | 2026-12-18 | 8.04 | 7.30 | 8.70 | 0.00 | - | 2 | 155 | 27.03% |
© 2024 Yahoo. Todos los derechos reservados.