Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.750,98 -57,80 (-0,09%)
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:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00265000 | 2024-06-14 10:29AM EDT | 2024-06-21 | 176.60 | 176.35 | 179.10 | +4.60 | +2.67% | 10 | 878 | 161.72% |
| MSFT240816C00265000 | 2024-06-07 12:10PM EDT | 2024-08-16 | 163.23 | 178.80 | 181.40 | 0.00 | - | 5 | 5 | 77.76% |
| MSFT240920C00265000 | 2024-05-17 3:38PM EDT | 2024-09-20 | 159.75 | 179.70 | 182.40 | 0.00 | - | 4 | 33 | 66.67% |
| MSFT241220C00265000 | 2024-06-12 1:57PM EDT | 2024-12-20 | 181.67 | 182.20 | 186.05 | 0.00 | - | 2 | 260 | 56.10% |
| MSFT250117C00265000 | 2024-05-14 3:38PM EDT | 2025-01-17 | 161.34 | 183.25 | 187.00 | 0.00 | - | 34 | 2,448 | 54.45% |
| MSFT250620C00265000 | 2024-04-26 3:23PM EDT | 2025-06-20 | 161.05 | 177.50 | 181.45 | 0.00 | - | 1 | 152 | 34.97% |
| MSFT251219C00265000 | 2024-05-29 3:35PM EDT | 2025-12-19 | 186.00 | 194.50 | 199.50 | 0.00 | - | 2 | 112 | 48.88% |
| MSFT260116C00265000 | 2024-05-29 9:58AM EDT | 2026-01-16 | 187.55 | 195.55 | 200.50 | 0.00 | - | 6 | 46 | 48.55% |
| MSFT260618C00265000 | 2024-06-12 3:36PM EDT | 2026-06-18 | 201.24 | 200.00 | 205.00 | 0.00 | - | 1 | 2 | 46.57% |
| MSFT261218C00265000 | 2024-05-03 12:38PM EDT | 2026-12-18 | 175.63 | 182.00 | 186.00 | 0.00 | - | 1 | 4 | 27.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00265000 | 2024-06-13 3:03PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.22 | 0.00 | - | 9 | 1,927 | 155.86% |
| MSFT240628P00265000 | 2024-06-03 2:23PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 87.50% |
| MSFT240920P00265000 | 2024-05-31 1:21PM EDT | 2024-09-20 | 0.32 | 0.06 | 0.16 | 0.00 | - | 52 | 480 | 40.43% |
| MSFT241220P00265000 | 2024-06-10 3:27PM EDT | 2024-12-20 | 0.60 | 0.40 | 0.59 | 0.00 | - | 2 | 579 | 34.50% |
| MSFT250117P00265000 | 2024-06-10 3:49PM EDT | 2025-01-17 | 0.69 | 0.52 | 0.96 | 0.00 | - | 5 | 4,062 | 34.77% |
| MSFT250620P00265000 | 2024-06-12 2:03PM EDT | 2025-06-20 | 1.62 | 0.01 | 3.70 | 0.00 | - | 7 | 948 | 34.64% |
| MSFT251219P00265000 | 2024-06-13 3:55PM EDT | 2025-12-19 | 3.36 | 2.80 | 4.25 | 0.00 | - | 2 | 346 | 29.31% |
| MSFT260116P00265000 | 2024-06-14 10:10AM EDT | 2026-01-16 | 3.62 | 3.50 | 4.45 | +0.02 | +0.56% | 25 | 856 | 28.92% |
| MSFT260618P00265000 | 2024-06-03 10:27AM EDT | 2026-06-18 | 6.70 | 4.20 | 6.65 | 0.00 | - | 1 | 4 | 28.55% |
| MSFT261218P00265000 | 2024-06-04 2:26PM EDT | 2026-12-18 | 9.14 | 6.15 | 8.45 | 0.00 | - | 2 | 134 | 27.34% |
© 2024 Yahoo. Todos los derechos reservados.